Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 2,665.00 | 2,735.00 | 2,655.00 | 2,660.00 | 2,639.02 | 1,661,730 |
| 2022-08-10 | 2,735.00 | 2,740.00 | 2,615.00 | 2,635.00 | 2,614.22 | 1,825,894 |
| 2022-08-09 | 2,730.00 | 2,775.00 | 2,705.00 | 2,735.00 | 2,713.43 | 1,227,786 |
| 2022-08-08 | 2,790.00 | 2,815.00 | 2,720.00 | 2,725.00 | 2,703.51 | 1,661,049 |
| 2022-08-05 | 2,775.00 | 2,815.00 | 2,745.00 | 2,770.00 | 2,748.15 | 1,334,004 |
| 2022-08-04 | 2,875.00 | 2,880.00 | 2,720.00 | 2,790.00 | 2,768.00 | 3,769,697 |
| 2022-08-03 | 2,840.00 | 2,910.00 | 2,820.00 | 2,880.00 | 2,857.29 | 2,057,618 |
| 2022-08-02 | 3,020.00 | 3,030.00 | 2,850.00 | 2,870.00 | 2,847.37 | 6,245,272 |
| 2022-08-01 | 3,125.00 | 3,145.00 | 3,040.00 | 3,040.00 | 3,016.02 | 1,713,635 |
| 2022-07-29 | 3,035.00 | 3,335.00 | 3,010.00 | 3,155.00 | 3,130.12 | 6,661,671 |
| 2022-07-28 | 4,020.00 | 4,045.00 | 3,750.00 | 3,765.00 | 3,735.31 | 634,235 |
| 2022-07-27 | 4,050.00 | 4,125.00 | 3,965.00 | 3,975.00 | 3,943.65 | 387,868 |
| 2022-07-26 | 4,170.00 | 4,185.00 | 3,980.00 | 4,075.00 | 4,042.86 | 420,017 |
| 2022-07-25 | 4,355.00 | 4,360.00 | 4,105.00 | 4,150.00 | 4,117.27 | 664,979 |
| 2022-07-22 | 4,695.00 | 4,870.00 | 4,360.00 | 4,405.00 | 4,370.26 | 1,410,489 |
| 2022-07-21 | 4,985.00 | 4,985.00 | 4,550.00 | 4,570.00 | 4,533.96 | 1,324,389 |
| 2022-07-20 | 5,150.00 | 5,450.00 | 4,815.00 | 4,995.00 | 4,955.61 | 2,799,273 |
| 2022-07-19 | 6,870.00 | 6,870.00 | 5,000.00 | 5,070.00 | 5,030.01 | 5,584,424 |
| 2022-07-15 | 6,870.00 | 6,870.00 | 6,740.00 | 6,870.00 | 6,815.82 | 797,098 |
| 2022-07-14 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,248.28 | 525,215 |
| 2022-07-13 | 25,650.05 | 26,200.05 | 23,100.05 | 24,450.05 | 4,042.87 | 7,991,288 |
| 2022-07-12 | 26,100.05 | 26,950.05 | 24,850.05 | 25,400.05 | 4,199.96 | 3,505,649 |
| 2022-07-11 | 27,100.05 | 27,150.05 | 25,600.05 | 26,700.05 | 4,414.91 | 3,810,532 |
| 2022-07-08 | 26,000.05 | 26,850.05 | 24,450.05 | 26,550.05 | 4,390.11 | 4,571,595 |
| 2022-07-07 | 26,550.05 | 26,700.05 | 24,700.05 | 25,600.05 | 4,233.03 | 4,900,664 |
| 2022-07-06 | 26,700.05 | 28,500.06 | 26,050.05 | 27,050.05 | 4,472.79 | 9,924,856 |
| 2022-07-05 | 24,750.05 | 26,950.05 | 24,500.05 | 26,300.05 | 4,348.77 | 8,121,296 |
| 2022-07-04 | 25,350.05 | 27,000.05 | 24,200.05 | 25,500.05 | 4,216.49 | 13,290,111 |
| 2022-07-01 | 27,000.05 | 27,650.06 | 23,300.05 | 24,000.05 | 3,968.46 | 21,188,448 |
| 2022-06-30 | 21,200.04 | 27,350.05 | 20,800.04 | 26,800.05 | 4,431.45 | 24,997,624 |
| 2022-06-29 | 20,950.04 | 22,750.05 | 20,250.04 | 21,050.04 | 3,480.67 | 11,270,132 |
| 2022-06-28 | 19,400.04 | 23,400.05 | 18,900.04 | 20,150.04 | 3,331.85 | 15,510,419 |
| 2022-06-27 | 19,550.04 | 20,450.04 | 18,850.04 | 19,750.04 | 3,265.71 | 9,125,532 |
| 2022-06-24 | 15,000.03 | 19,600.04 | 14,600.03 | 19,600.04 | 3,240.91 | 16,867,580 |
| 2022-06-23 | 16,000.03 | 16,000.03 | 14,850.03 | 15,100.03 | 2,496.82 | 2,123,306 |
| 2022-06-22 | 17,150.03 | 18,400.04 | 16,000.03 | 16,650.03 | 2,753.12 | 14,790,487 |
| 2022-06-21 | 12,150.02 | 15,750.03 | 12,000.02 | 15,750.03 | 2,604.30 | 2,306,359 |
| 2022-06-20 | 13,000.03 | 13,350.03 | 12,050.02 | 12,150.02 | 2,009.03 | 303,851 |
| 2022-06-17 | 12,950.03 | 13,300.03 | 12,350.02 | 13,050.03 | 2,157.85 | 204,894 |
| 2022-06-16 | 12,950.03 | 13,400.03 | 12,900.03 | 12,950.03 | 2,141.32 | 164,946 |
| 2022-06-15 | 13,650.03 | 13,750.03 | 12,500.02 | 12,700.03 | 2,099.98 | 453,809 |
| 2022-06-14 | 13,600.03 | 13,850.03 | 13,200.03 | 13,550.03 | 2,240.53 | 256,265 |
| 2022-06-13 | 14,700.03 | 14,800.03 | 13,900.03 | 14,100.03 | 2,331.47 | 292,445 |
| 2022-06-10 | 15,050.03 | 15,150.03 | 15,000.03 | 15,000.03 | 2,480.29 | 73,902 |
| 2022-06-09 | 15,400.03 | 15,400.03 | 14,950.03 | 15,050.03 | 2,488.56 | 89,250 |
| 2022-06-08 | 15,300.03 | 15,700.03 | 15,200.03 | 15,400.03 | 2,546.43 | 53,652 |
| 2022-06-07 | 15,500.03 | 15,900.03 | 15,300.03 | 15,350.03 | 2,538.16 | 148,548 |
| 2022-06-03 | 15,200.03 | 15,750.03 | 15,200.03 | 15,550.03 | 2,571.23 | 189,180 |
| 2022-06-02 | 15,200.03 | 15,400.03 | 15,150.03 | 15,150.03 | 2,505.09 | 69,684 |
| 2022-05-31 | 14,900.03 | 15,250.03 | 14,900.03 | 15,200.03 | 2,513.36 | 81,960 |
| 2022-05-30 | 14,950.03 | 15,150.03 | 14,950.03 | 15,050.03 | 2,488.56 | 50,364 |
| 2022-05-27 | 14,850.03 | 15,200.03 | 14,800.03 | 14,850.03 | 2,455.49 | 59,010 |
| 2022-05-26 | 14,550.03 | 15,050.03 | 14,550.03 | 14,850.03 | 2,455.49 | 71,184 |
| 2022-05-25 | 15,100.03 | 15,150.03 | 14,800.03 | 14,800.03 | 2,447.22 | 195,132 |
| 2022-05-24 | 15,600.03 | 15,600.03 | 14,900.03 | 15,100.03 | 2,496.82 | 141,012 |
| 2022-05-23 | 15,600.03 | 15,700.03 | 15,300.03 | 15,550.03 | 2,571.23 | 75,264 |
| 2022-05-20 | 15,350.03 | 15,600.03 | 15,150.03 | 15,600.03 | 2,579.50 | 79,056 |
| 2022-05-19 | 14,900.03 | 15,350.03 | 14,900.03 | 15,200.03 | 2,513.36 | 67,578 |
| 2022-05-18 | 15,150.03 | 15,650.03 | 14,950.03 | 15,400.03 | 2,546.43 | 243,906 |
| 2022-05-17 | 14,900.03 | 15,150.03 | 14,850.03 | 14,950.03 | 2,472.02 | 84,612 |
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.