Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,140.00 | 8,470.00 | 7,900.00 | 7,910.00 | 7,847.62 | 1,748,595 |
| 2024-01-26 | 8,670.00 | 8,710.00 | 7,830.00 | 8,040.00 | 7,976.59 | 2,244,464 |
| 2024-01-25 | 8,880.00 | 8,880.00 | 8,450.00 | 8,680.00 | 8,611.54 | 712,269 |
| 2024-01-24 | 8,730.00 | 9,000.00 | 8,640.00 | 8,840.00 | 8,770.28 | 1,023,408 |
| 2024-01-23 | 8,430.00 | 8,800.00 | 8,280.00 | 8,710.00 | 8,641.31 | 1,103,283 |
| 2024-01-22 | 9,150.00 | 9,170.00 | 8,240.00 | 8,420.00 | 8,353.59 | 2,396,129 |
| 2024-01-19 | 9,300.00 | 9,410.00 | 8,980.00 | 9,040.00 | 8,968.71 | 1,207,693 |
| 2024-01-18 | 8,510.00 | 9,330.00 | 8,400.00 | 9,320.00 | 9,246.50 | 2,667,744 |
| 2024-01-17 | 8,740.00 | 8,780.00 | 8,550.00 | 8,570.00 | 8,502.41 | 533,483 |
| 2024-01-16 | 8,700.00 | 9,060.00 | 8,550.00 | 8,700.00 | 8,631.39 | 743,402 |
| 2024-01-15 | 8,580.00 | 8,850.00 | 8,550.00 | 8,730.00 | 8,661.15 | 891,415 |
| 2024-01-12 | 8,760.00 | 8,900.00 | 8,440.00 | 8,500.00 | 8,432.96 | 808,102 |
| 2024-01-11 | 8,970.00 | 9,040.00 | 8,650.00 | 8,870.00 | 8,800.05 | 908,022 |
| 2024-01-10 | 8,690.00 | 9,080.00 | 8,590.00 | 8,940.00 | 8,869.49 | 1,807,903 |
| 2024-01-09 | 8,060.00 | 8,670.00 | 8,040.00 | 8,640.00 | 8,571.86 | 2,229,771 |
| 2024-01-08 | 8,030.00 | 8,140.00 | 7,960.00 | 8,000.00 | 7,936.91 | 594,108 |
| 2024-01-05 | 7,860.00 | 8,100.00 | 7,770.00 | 7,970.00 | 7,907.14 | 686,341 |
| 2024-01-04 | 7,970.00 | 7,990.00 | 7,700.00 | 7,850.00 | 7,788.09 | 663,168 |
| 2024-01-03 | 7,820.00 | 8,180.00 | 7,690.00 | 7,970.00 | 7,907.14 | 1,020,288 |
| 2024-01-02 | 7,800.00 | 7,830.00 | 7,570.00 | 7,830.00 | 7,768.25 | 465,232 |
| 2023-12-28 | 7,540.00 | 7,770.00 | 7,350.00 | 7,710.00 | 7,649.19 | 548,891 |
| 2023-12-27 | 7,550.00 | 7,700.00 | 7,350.00 | 7,500.00 | 7,440.85 | 629,015 |
| 2023-12-26 | 7,630.00 | 7,730.00 | 7,340.00 | 7,570.00 | 7,510.30 | 847,255 |
| 2023-12-22 | 8,110.00 | 8,130.00 | 7,600.00 | 7,620.00 | 7,559.90 | 1,531,362 |
| 2023-12-21 | 7,950.00 | 8,280.00 | 7,940.00 | 8,110.00 | 8,046.04 | 1,017,225 |
| 2023-12-20 | 8,210.00 | 8,350.00 | 7,980.00 | 8,060.00 | 7,996.43 | 1,226,193 |
| 2023-12-19 | 8,390.00 | 8,430.00 | 8,000.00 | 8,210.00 | 8,145.25 | 1,051,841 |
| 2023-12-18 | 7,910.00 | 8,380.00 | 7,800.00 | 8,200.00 | 8,135.33 | 1,474,942 |
| 2023-12-15 | 8,050.00 | 8,090.00 | 7,900.00 | 7,900.00 | 7,837.70 | 588,577 |
| 2023-12-14 | 8,010.00 | 8,190.00 | 7,880.00 | 8,050.00 | 7,986.51 | 743,378 |
| 2023-12-13 | 8,140.00 | 8,140.00 | 7,830.00 | 7,880.00 | 7,817.85 | 762,943 |
| 2023-12-12 | 8,200.00 | 8,200.00 | 7,920.00 | 8,120.00 | 8,055.96 | 663,339 |
| 2023-12-11 | 8,270.00 | 8,480.00 | 8,040.00 | 8,090.00 | 8,026.20 | 847,992 |
| 2023-12-08 | 7,910.00 | 8,310.00 | 7,870.00 | 8,270.00 | 8,204.78 | 1,168,749 |
| 2023-12-07 | 7,960.00 | 8,090.00 | 7,540.00 | 7,850.00 | 7,788.09 | 1,452,849 |
| 2023-12-06 | 7,870.00 | 8,050.00 | 7,750.00 | 7,960.00 | 7,897.22 | 1,124,752 |
| 2023-12-05 | 7,860.00 | 8,100.00 | 7,740.00 | 7,800.00 | 7,738.48 | 1,159,361 |
| 2023-12-04 | 8,200.00 | 8,210.00 | 7,680.00 | 7,790.00 | 7,728.56 | 1,471,580 |
| 2023-12-01 | 8,550.00 | 8,620.00 | 7,830.00 | 8,160.00 | 8,095.65 | 2,160,041 |
| 2023-11-30 | 8,190.00 | 8,640.00 | 8,110.00 | 8,560.00 | 8,492.49 | 722,050 |
| 2023-11-29 | 8,160.00 | 8,360.00 | 8,090.00 | 8,210.00 | 8,145.25 | 652,507 |
| 2023-11-28 | 8,270.00 | 8,550.00 | 8,040.00 | 8,180.00 | 8,115.49 | 1,105,269 |
| 2023-11-27 | 8,710.00 | 8,710.00 | 8,220.00 | 8,290.00 | 8,224.62 | 1,015,409 |
| 2023-11-24 | 8,780.00 | 8,840.00 | 8,520.00 | 8,630.00 | 8,561.94 | 657,215 |
| 2023-11-23 | 8,900.00 | 8,940.00 | 8,670.00 | 8,780.00 | 8,710.76 | 721,161 |
| 2023-11-22 | 9,230.00 | 9,380.00 | 8,800.00 | 8,860.00 | 8,790.12 | 1,242,007 |
| 2023-11-21 | 8,810.00 | 9,230.00 | 8,670.00 | 9,200.00 | 9,127.44 | 1,417,165 |
| 2023-11-20 | 9,190.00 | 9,200.00 | 8,700.00 | 8,790.00 | 8,720.68 | 994,605 |
| 2023-11-17 | 9,180.00 | 9,310.00 | 9,010.00 | 9,160.00 | 9,087.76 | 1,019,733 |
| 2023-11-16 | 8,790.00 | 9,200.00 | 8,720.00 | 9,180.00 | 9,107.60 | 1,956,719 |
| 2023-11-15 | 8,510.00 | 8,850.00 | 8,290.00 | 8,670.00 | 8,601.62 | 2,100,008 |
| 2023-11-14 | 8,240.00 | 9,050.00 | 8,120.00 | 8,330.00 | 8,264.30 | 7,296,136 |
| 2023-11-13 | 8,600.00 | 8,810.00 | 8,100.00 | 8,100.00 | 8,036.12 | 1,109,864 |
| 2023-11-10 | 8,550.00 | 8,800.00 | 8,250.00 | 8,600.00 | 8,532.18 | 1,099,154 |
| 2023-11-09 | 8,730.00 | 8,820.00 | 8,430.00 | 8,600.00 | 8,532.18 | 1,266,629 |
| 2023-11-08 | 8,690.00 | 8,980.00 | 8,540.00 | 8,880.00 | 8,809.97 | 2,825,119 |
| 2023-11-07 | 8,100.00 | 8,590.00 | 7,880.00 | 8,470.00 | 8,403.20 | 5,604,005 |
| 2023-11-06 | 8,080.00 | 8,150.00 | 7,800.00 | 7,890.00 | 7,827.77 | 1,576,061 |
| 2023-11-03 | 8,040.00 | 8,100.00 | 7,700.00 | 7,980.00 | 7,917.06 | 1,260,657 |
| 2023-11-02 | 7,810.00 | 8,330.00 | 7,740.00 | 7,990.00 | 7,926.99 | 3,146,933 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 306.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.