Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 7,890.00 | 7,930.00 | 7,330.00 | 7,460.00 | 7,401.17 | 2,626,748 |
| 2023-10-31 | 7,770.00 | 8,410.00 | 7,750.00 | 7,850.00 | 7,788.09 | 2,188,599 |
| 2023-10-30 | 7,950.00 | 8,070.00 | 7,670.00 | 7,700.00 | 7,639.27 | 806,434 |
| 2023-10-27 | 7,830.00 | 8,040.00 | 7,730.00 | 7,920.00 | 7,857.54 | 767,282 |
| 2023-10-26 | 8,060.00 | 8,250.00 | 7,690.00 | 7,830.00 | 7,768.25 | 930,118 |
| 2023-10-25 | 8,380.00 | 8,650.00 | 8,210.00 | 8,250.00 | 8,184.94 | 1,696,940 |
| 2023-10-24 | 8,470.00 | 8,490.00 | 8,010.00 | 8,270.00 | 8,204.78 | 1,039,412 |
| 2023-10-23 | 7,920.00 | 8,860.00 | 7,920.00 | 8,370.00 | 8,303.99 | 3,044,334 |
| 2023-10-20 | 8,010.00 | 8,210.00 | 7,650.00 | 7,890.00 | 7,827.77 | 1,519,163 |
| 2023-10-19 | 8,300.00 | 8,650.00 | 8,030.00 | 8,060.00 | 7,996.43 | 1,551,999 |
| 2023-10-18 | 8,520.00 | 8,710.00 | 8,320.00 | 8,480.00 | 8,413.12 | 1,158,748 |
| 2023-10-17 | 8,920.00 | 9,010.00 | 8,190.00 | 8,570.00 | 8,502.41 | 3,535,693 |
| 2023-10-16 | 10,100.00 | 10,200.00 | 8,740.00 | 8,800.00 | 8,730.60 | 3,390,767 |
| 2023-10-13 | 10,220.00 | 10,610.00 | 10,060.00 | 10,240.00 | 10,159.24 | 1,672,465 |
| 2023-10-12 | 10,170.00 | 10,340.00 | 9,770.00 | 10,310.00 | 10,228.69 | 1,554,619 |
| 2023-10-11 | 9,640.00 | 10,280.00 | 9,510.00 | 9,960.00 | 9,881.45 | 1,930,993 |
| 2023-10-10 | 9,740.00 | 10,120.00 | 9,400.00 | 9,500.00 | 9,425.08 | 2,253,127 |
| 2023-10-06 | 9,010.00 | 9,850.00 | 9,010.00 | 9,820.00 | 9,742.55 | 3,627,757 |
| 2023-10-05 | 9,220.00 | 9,370.00 | 8,920.00 | 9,120.00 | 9,048.07 | 896,214 |
| 2023-10-04 | 9,260.00 | 9,320.00 | 8,900.00 | 9,180.00 | 9,107.60 | 919,478 |
| 2023-09-27 | 8,850.00 | 9,460.00 | 8,840.00 | 9,350.00 | 9,276.26 | 2,126,533 |
| 2023-09-26 | 8,890.00 | 9,320.00 | 8,760.00 | 9,010.00 | 8,938.94 | 1,725,712 |
| 2023-09-25 | 9,460.00 | 9,600.00 | 8,680.00 | 8,980.00 | 8,909.18 | 2,499,995 |
| 2023-09-22 | 8,560.00 | 9,430.00 | 8,450.00 | 9,370.00 | 9,296.10 | 3,303,839 |
| 2023-09-21 | 8,930.00 | 9,270.00 | 8,620.00 | 8,730.00 | 8,661.15 | 1,603,717 |
| 2023-09-20 | 8,950.00 | 9,270.00 | 8,590.00 | 9,080.00 | 9,008.39 | 2,714,563 |
| 2023-09-19 | 8,620.00 | 9,380.00 | 8,530.00 | 9,130.00 | 9,058.00 | 7,449,763 |
| 2023-09-18 | 8,000.00 | 8,620.00 | 7,860.00 | 8,520.00 | 8,452.81 | 2,029,439 |
| 2023-09-15 | 7,830.00 | 8,180.00 | 7,700.00 | 8,020.00 | 7,956.75 | 623,044 |
| 2023-09-14 | 7,800.00 | 7,890.00 | 7,570.00 | 7,830.00 | 7,768.25 | 748,961 |
| 2023-09-13 | 7,800.00 | 8,020.00 | 7,550.00 | 7,830.00 | 7,768.25 | 930,200 |
| 2023-09-12 | 8,420.00 | 8,490.00 | 7,770.00 | 7,970.00 | 7,907.14 | 882,358 |
| 2023-09-11 | 8,280.00 | 8,430.00 | 8,180.00 | 8,420.00 | 8,353.59 | 615,133 |
| 2023-09-08 | 8,280.00 | 8,410.00 | 8,010.00 | 8,300.00 | 8,234.54 | 787,602 |
| 2023-09-07 | 8,890.00 | 8,890.00 | 8,230.00 | 8,280.00 | 8,214.70 | 1,790,902 |
| 2023-09-06 | 9,060.00 | 9,200.00 | 8,600.00 | 8,900.00 | 8,829.81 | 2,939,881 |
| 2023-09-05 | 8,510.00 | 9,000.00 | 8,470.00 | 8,970.00 | 8,899.26 | 4,164,414 |
| 2023-09-04 | 8,370.00 | 8,730.00 | 8,240.00 | 8,490.00 | 8,423.04 | 1,814,366 |
| 2023-09-01 | 8,300.00 | 8,730.00 | 8,140.00 | 8,360.00 | 8,294.07 | 1,818,047 |
| 2023-08-31 | 8,260.00 | 8,370.00 | 8,090.00 | 8,280.00 | 8,214.70 | 869,934 |
| 2023-08-30 | 7,970.00 | 8,350.00 | 7,790.00 | 8,240.00 | 8,175.01 | 1,844,873 |
| 2023-08-29 | 8,040.00 | 8,060.00 | 7,780.00 | 7,960.00 | 7,897.22 | 799,798 |
| 2023-08-28 | 8,400.00 | 8,580.00 | 7,940.00 | 7,970.00 | 7,907.14 | 1,453,607 |
| 2023-08-25 | 8,170.00 | 8,680.00 | 8,090.00 | 8,310.00 | 8,244.46 | 1,280,806 |
| 2023-08-24 | 8,350.00 | 8,730.00 | 8,230.00 | 8,300.00 | 8,234.54 | 1,198,626 |
| 2023-08-23 | 8,600.00 | 8,750.00 | 8,230.00 | 8,340.00 | 8,274.23 | 1,854,657 |
| 2023-08-22 | 8,100.00 | 8,610.00 | 8,030.00 | 8,580.00 | 8,512.33 | 2,901,147 |
| 2023-08-21 | 7,950.00 | 8,170.00 | 7,600.00 | 8,000.00 | 7,936.91 | 1,364,107 |
| 2023-08-18 | 7,630.00 | 8,160.00 | 7,630.00 | 7,950.00 | 7,887.30 | 2,069,927 |
| 2023-08-17 | 7,700.00 | 7,930.00 | 7,440.00 | 7,750.00 | 7,688.88 | 2,108,063 |
| 2023-08-16 | 8,280.00 | 8,400.00 | 7,610.00 | 7,800.00 | 7,738.48 | 3,554,695 |
| 2023-08-14 | 8,300.00 | 9,210.00 | 8,170.00 | 8,450.00 | 8,383.36 | 8,969,720 |
| 2023-08-11 | 8,400.00 | 9,460.00 | 7,990.00 | 8,080.00 | 8,016.28 | 8,518,189 |
| 2023-08-10 | 8,950.00 | 9,480.00 | 8,390.00 | 8,440.00 | 8,373.44 | 4,751,748 |
| 2023-08-09 | 9,100.00 | 9,700.00 | 8,430.00 | 8,680.00 | 8,611.54 | 3,654,210 |
| 2023-08-08 | 8,980.00 | 9,260.00 | 8,600.00 | 9,100.00 | 9,028.23 | 2,074,272 |
| 2023-08-07 | 9,010.00 | 9,190.00 | 8,700.00 | 9,050.00 | 8,978.63 | 2,557,183 |
| 2023-08-04 | 7,880.00 | 9,190.00 | 7,800.00 | 9,000.00 | 8,929.02 | 11,119,290 |
| 2023-08-03 | 8,130.00 | 8,290.00 | 7,460.00 | 7,760.00 | 7,698.80 | 1,975,395 |
| 2023-08-02 | 7,670.00 | 8,580.00 | 7,600.00 | 7,940.00 | 7,877.38 | 6,139,559 |
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.