Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,520.00 | 8,080.00 | 7,420.00 | 7,610.00 | 7,549.98 | 2,699,339 |
| 2023-07-31 | 7,110.00 | 7,670.00 | 7,110.00 | 7,500.00 | 7,440.85 | 2,246,215 |
| 2023-07-28 | 6,730.00 | 7,180.00 | 6,640.00 | 7,050.00 | 6,994.40 | 1,251,181 |
| 2023-07-27 | 6,280.00 | 7,130.00 | 6,280.00 | 6,830.00 | 6,776.13 | 2,996,668 |
| 2023-07-26 | 6,600.00 | 6,700.00 | 6,150.00 | 6,380.00 | 6,329.68 | 2,246,954 |
| 2023-07-25 | 6,700.00 | 6,900.00 | 6,520.00 | 6,560.00 | 6,508.26 | 1,245,626 |
| 2023-07-24 | 6,820.00 | 6,820.00 | 6,520.00 | 6,630.00 | 6,577.71 | 1,646,605 |
| 2023-07-21 | 7,070.00 | 7,150.00 | 6,770.00 | 6,870.00 | 6,815.82 | 1,314,003 |
| 2023-07-20 | 7,090.00 | 7,270.00 | 6,980.00 | 7,080.00 | 7,024.16 | 1,064,459 |
| 2023-07-19 | 7,670.00 | 7,690.00 | 7,100.00 | 7,140.00 | 7,083.69 | 2,742,906 |
| 2023-07-18 | 7,240.00 | 7,990.00 | 7,090.00 | 7,790.00 | 7,728.56 | 6,188,826 |
| 2023-07-17 | 7,140.00 | 7,410.00 | 6,860.00 | 7,160.00 | 7,103.53 | 1,098,242 |
| 2023-07-14 | 7,230.00 | 7,240.00 | 6,860.00 | 7,150.00 | 7,093.61 | 1,818,422 |
| 2023-07-13 | 7,490.00 | 7,760.00 | 7,090.00 | 7,230.00 | 7,172.98 | 1,949,629 |
| 2023-07-12 | 7,630.00 | 7,660.00 | 6,870.00 | 7,480.00 | 7,421.01 | 4,166,518 |
| 2023-07-11 | 7,350.00 | 7,760.00 | 7,280.00 | 7,680.00 | 7,619.43 | 1,231,182 |
| 2023-07-10 | 7,540.00 | 7,640.00 | 7,250.00 | 7,360.00 | 7,301.95 | 1,245,284 |
| 2023-07-07 | 7,800.00 | 7,870.00 | 7,450.00 | 7,490.00 | 7,430.93 | 1,055,055 |
| 2023-07-06 | 7,630.00 | 7,890.00 | 7,500.00 | 7,770.00 | 7,708.72 | 1,382,909 |
| 2023-07-05 | 7,900.00 | 8,010.00 | 7,610.00 | 7,670.00 | 7,609.51 | 1,379,909 |
| 2023-07-04 | 7,750.00 | 8,280.00 | 7,620.00 | 7,910.00 | 7,847.62 | 3,160,825 |
| 2023-07-03 | 7,270.00 | 7,940.00 | 7,250.00 | 7,830.00 | 7,768.25 | 6,941,585 |
| 2023-06-30 | 7,350.00 | 7,360.00 | 7,030.00 | 7,090.00 | 7,034.08 | 1,911,703 |
| 2023-06-29 | 7,250.00 | 7,650.00 | 6,980.00 | 7,400.00 | 7,341.64 | 4,915,866 |
| 2023-06-28 | 7,280.00 | 7,490.00 | 6,970.00 | 7,110.00 | 7,053.93 | 3,136,494 |
| 2023-06-27 | 6,470.00 | 7,360.00 | 6,450.00 | 7,350.00 | 7,292.03 | 7,884,980 |
| 2023-06-26 | 6,630.00 | 6,690.00 | 6,430.00 | 6,440.00 | 6,389.21 | 1,374,700 |
| 2023-06-23 | 6,540.00 | 6,910.00 | 6,310.00 | 6,760.00 | 6,706.69 | 3,099,068 |
| 2023-06-22 | 6,750.00 | 6,900.00 | 6,490.00 | 6,530.00 | 6,478.50 | 1,824,529 |
| 2023-06-21 | 7,000.00 | 7,420.00 | 6,700.00 | 6,780.00 | 6,726.53 | 5,286,223 |
| 2023-06-20 | 7,190.00 | 7,550.00 | 6,780.00 | 7,030.00 | 6,974.56 | 6,146,259 |
| 2023-06-19 | 6,710.00 | 7,240.00 | 6,510.00 | 7,100.00 | 7,044.01 | 5,757,947 |
| 2023-06-16 | 6,600.00 | 6,950.00 | 6,480.00 | 6,720.00 | 6,667.00 | 4,694,937 |
| 2023-06-15 | 6,340.00 | 6,720.00 | 6,190.00 | 6,700.00 | 6,647.16 | 5,887,601 |
| 2023-06-14 | 6,160.00 | 6,750.00 | 6,160.00 | 6,310.00 | 6,260.24 | 8,591,883 |
| 2023-06-13 | 6,150.00 | 6,370.00 | 6,000.00 | 6,210.00 | 6,161.02 | 3,448,694 |
| 2023-06-12 | 6,280.00 | 6,380.00 | 5,970.00 | 6,110.00 | 6,061.81 | 4,177,674 |
| 2023-06-09 | 5,780.00 | 6,890.00 | 5,730.00 | 6,370.00 | 6,319.76 | 22,229,920 |
| 2023-06-08 | 5,800.00 | 6,090.00 | 5,630.00 | 5,780.00 | 5,734.42 | 4,000,241 |
| 2023-06-07 | 5,830.00 | 6,210.00 | 5,690.00 | 5,730.00 | 5,684.81 | 3,798,283 |
| 2023-06-05 | 6,010.00 | 6,430.00 | 5,790.00 | 5,880.00 | 5,833.63 | 6,103,379 |
| 2023-06-02 | 5,990.00 | 6,320.00 | 5,820.00 | 5,980.00 | 5,932.84 | 6,360,891 |
| 2023-06-01 | 5,630.00 | 6,180.00 | 5,480.00 | 5,980.00 | 5,932.84 | 10,593,730 |
| 2023-05-31 | 5,230.00 | 5,950.00 | 5,190.00 | 5,670.00 | 5,625.28 | 15,856,620 |
| 2023-05-30 | 5,160.00 | 5,400.00 | 4,970.00 | 5,310.00 | 5,268.12 | 3,403,018 |
| 2023-05-26 | 5,350.00 | 5,420.00 | 5,180.00 | 5,190.00 | 5,149.07 | 3,333,118 |
| 2023-05-25 | 4,960.00 | 5,750.00 | 4,945.00 | 5,400.00 | 5,357.41 | 18,025,270 |
| 2023-05-24 | 4,810.00 | 5,160.00 | 4,750.00 | 5,040.00 | 5,000.25 | 7,289,617 |
| 2023-05-23 | 4,730.00 | 5,020.00 | 4,655.00 | 4,895.00 | 4,856.40 | 10,133,240 |
| 2023-05-22 | 4,725.00 | 4,860.00 | 4,635.00 | 4,720.00 | 4,682.78 | 3,827,580 |
| 2023-05-19 | 4,775.00 | 4,890.00 | 4,665.00 | 4,685.00 | 4,648.05 | 4,503,072 |
| 2023-05-18 | 5,110.00 | 5,170.00 | 4,695.00 | 4,795.00 | 4,757.18 | 7,115,324 |
| 2023-05-17 | 4,895.00 | 5,230.00 | 4,735.00 | 5,140.00 | 5,099.46 | 11,039,690 |
| 2023-05-16 | 4,835.00 | 5,430.00 | 4,775.00 | 4,885.00 | 4,846.47 | 20,714,600 |
| 2023-05-15 | 4,610.00 | 5,250.00 | 4,550.00 | 4,915.00 | 4,876.24 | 36,684,168 |
| 2023-05-12 | 4,490.00 | 4,765.00 | 4,380.00 | 4,595.00 | 4,558.76 | 16,047,660 |
| 2023-05-11 | 4,635.00 | 5,130.00 | 4,430.00 | 4,470.00 | 4,434.75 | 44,940,727 |
| 2023-05-10 | 3,895.00 | 4,960.00 | 3,890.00 | 4,545.00 | 4,509.16 | 81,851,109 |
| 2023-05-09 | 3,100.00 | 3,950.00 | 3,005.00 | 3,855.00 | 3,824.60 | 38,839,090 |
| 2023-05-08 | 3,080.00 | 3,150.00 | 3,050.00 | 3,075.00 | 3,050.75 | 567,628 |
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.