Silicon2 Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	14,900.03	15,150.03	14,850.03	14,950.03	2,472.02	84,612
2022-05-16	15,000.03	15,200.03	14,850.03	14,950.03	2,472.02	155,934
2022-05-13	15,250.03	15,250.03	14,550.03	15,000.03	2,480.29	459,677
2022-05-12	15,850.03	15,900.03	14,900.03	14,900.03	2,463.75	367,295
2022-05-11	16,150.03	16,250.03	15,850.03	16,000.03	2,645.64	191,064
2022-05-10	16,550.03	16,550.03	15,700.03	16,150.03	2,670.44	296,147
2022-05-09	16,750.03	16,850.03	16,600.03	16,700.03	2,761.39	129,582
2022-05-06	17,100.03	17,100.03	16,700.03	16,850.03	2,786.19	161,778
2022-05-04	17,550.04	17,550.04	17,050.03	17,150.03	2,835.80	157,164
2022-05-03	17,750.04	17,850.04	17,500.03	17,550.04	2,901.94	94,734
2022-05-02	17,550.04	17,800.04	17,400.03	17,800.04	2,943.28	60,630
2022-04-29	17,450.03	17,950.04	17,200.03	17,750.04	2,935.01	385,481
2022-04-28	16,850.03	17,150.03	16,600.03	17,050.03	2,819.26	186,642
2022-04-27	16,700.03	16,900.03	16,600.03	16,800.03	2,777.92	263,255
2022-04-26	17,250.03	17,500.03	17,050.03	17,100.03	2,827.53	196,728
2022-04-25	17,400.03	17,700.04	17,200.03	17,200.03	2,844.06	231,324
2022-04-22	18,050.04	18,050.04	17,500.03	17,750.04	2,935.01	282,605
2022-04-21	18,050.04	18,300.04	18,000.04	18,100.04	2,992.88	164,148
2022-04-20	18,100.04	18,200.04	17,950.04	18,050.04	2,984.61	145,050
2022-04-19	18,000.04	18,350.04	17,850.04	18,100.04	2,992.88	261,725
2022-04-18	17,800.04	18,100.04	17,800.04	17,900.04	2,959.81	133,506
2022-04-15	17,450.03	18,250.04	17,450.03	17,950.04	2,968.08	312,311
2022-04-14	17,800.04	17,800.04	17,500.03	17,550.04	2,901.94	85,230
2022-04-13	17,500.03	17,650.04	17,400.03	17,650.04	2,918.47	55,704
2022-04-12	17,900.04	17,900.04	17,250.03	17,500.03	2,893.67	156,768
2022-04-11	18,100.04	18,100.04	17,900.04	17,900.04	2,959.81	136,350
2022-04-08	17,900.04	18,100.04	17,800.04	17,950.04	2,968.08	126,600
2022-04-07	17,700.04	18,300.04	17,700.04	17,900.04	2,959.81	593,783
2022-04-06	18,000.04	18,150.04	17,750.04	17,850.04	2,951.54	251,429
2022-04-05	18,400.04	18,450.04	18,050.04	18,100.04	2,992.88	199,314
2022-04-04	18,050.04	18,500.04	18,000.04	18,350.04	3,034.22	423,899
2022-04-01	17,800.04	18,250.04	17,700.04	17,900.04	2,959.81	367,313
2022-03-31	18,100.04	18,200.04	17,750.04	17,950.04	2,968.08	329,573
2022-03-30	17,700.04	18,850.04	17,700.04	18,000.04	2,976.35	451,379
2022-03-29	17,650.04	17,750.04	17,500.03	17,600.04	2,910.21	153,564
2022-03-28	17,750.04	17,750.04	17,500.03	17,650.04	2,918.47	91,308
2022-03-25	17,800.04	17,800.04	17,500.03	17,800.04	2,943.28	114,576
2022-03-24	17,650.04	17,850.04	17,550.04	17,800.04	2,943.28	78,810
2022-03-23	17,550.04	17,850.04	17,550.04	17,800.04	2,943.28	148,878
2022-03-22	17,500.03	17,650.04	17,300.03	17,600.04	2,910.21	67,242
2022-03-21	17,650.04	17,700.04	17,400.03	17,450.03	2,885.40	89,490
2022-03-18	17,400.03	17,650.04	17,350.03	17,550.04	2,901.94	77,274
2022-03-17	17,200.03	17,600.04	17,100.03	17,550.04	2,901.94	171,834
2022-03-16	17,050.03	17,100.03	16,750.03	17,000.03	2,810.99	78,642
2022-03-15	16,800.03	17,000.03	16,700.03	16,800.03	2,777.92	85,116
2022-03-14	17,250.03	17,250.03	16,850.03	16,900.03	2,794.46	181,236
2022-03-11	17,050.03	17,300.03	16,900.03	17,200.03	2,844.06	106,704
2022-03-10	17,200.03	17,350.03	17,100.03	17,150.03	2,835.80	98,706
2022-03-08	17,000.03	17,400.03	16,900.03	16,950.03	2,802.73	195,810
2022-03-07	17,600.04	17,800.04	17,200.03	17,300.03	2,860.60	265,955
2022-03-04	18,000.04	18,000.04	17,700.04	17,850.04	2,951.54	128,334
2022-03-03	18,050.04	18,100.04	17,850.04	18,050.04	2,984.61	125,652
2022-03-02	17,800.04	17,900.04	17,600.04	17,900.04	2,959.81	127,692
2022-02-28	17,800.04	17,850.04	17,550.04	17,650.04	2,918.47	104,430
2022-02-25	17,850.04	18,050.04	17,650.04	17,750.04	2,935.01	223,830
2022-02-24	18,150.04	19,050.04	17,350.03	17,500.03	2,893.67	1,028,656
2022-02-23	18,550.04	18,600.04	17,950.04	18,200.04	3,009.42	245,076
2022-02-22	18,800.04	19,200.04	18,300.04	18,400.04	3,042.49	413,183
2022-02-21	18,900.04	19,450.04	18,500.04	19,350.04	3,199.57	501,431
2022-02-18	18,000.04	19,550.04	17,500.03	18,950.04	3,133.43	933,388

← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.