Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 17,600.04 | 18,900.04 | 17,400.03 | 18,100.04 | 2,992.88 | 598,481 |
| 2022-02-16 | 17,450.03 | 17,950.04 | 17,450.03 | 17,700.04 | 2,926.74 | 162,090 |
| 2022-02-15 | 17,200.03 | 17,450.03 | 17,000.03 | 17,200.03 | 2,844.06 | 111,060 |
| 2022-02-14 | 17,800.04 | 17,900.04 | 17,200.03 | 17,200.03 | 2,844.06 | 179,292 |
| 2022-02-11 | 18,300.04 | 18,300.04 | 17,900.04 | 18,000.04 | 2,976.35 | 153,240 |
| 2022-02-10 | 18,700.04 | 18,750.04 | 18,300.04 | 18,300.04 | 3,025.95 | 158,154 |
| 2022-02-09 | 18,550.04 | 18,700.04 | 18,500.04 | 18,700.04 | 3,092.09 | 114,846 |
| 2022-02-08 | 18,400.04 | 18,650.04 | 18,300.04 | 18,650.04 | 3,083.83 | 145,932 |
| 2022-02-07 | 18,500.04 | 18,700.04 | 17,900.04 | 18,500.04 | 3,059.02 | 196,062 |
| 2022-02-04 | 18,100.04 | 18,300.04 | 17,900.04 | 18,300.04 | 3,025.95 | 138,930 |
| 2022-02-03 | 18,050.04 | 18,300.04 | 18,000.04 | 18,150.04 | 3,001.15 | 146,226 |
| 2022-01-28 | 17,850.04 | 18,250.04 | 17,450.03 | 18,000.04 | 2,976.35 | 193,926 |
| 2022-01-27 | 18,200.04 | 18,350.04 | 17,400.03 | 17,950.04 | 2,968.08 | 203,580 |
| 2022-01-26 | 17,500.03 | 18,350.04 | 17,500.03 | 18,200.04 | 3,009.42 | 149,892 |
| 2022-01-25 | 18,500.04 | 18,500.04 | 17,000.03 | 17,850.04 | 2,951.54 | 382,079 |
| 2022-01-24 | 18,700.04 | 18,700.04 | 18,150.04 | 18,400.04 | 3,042.49 | 341,843 |
| 2022-01-21 | 19,200.04 | 19,500.04 | 18,750.04 | 18,900.04 | 3,125.16 | 400,145 |
| 2022-01-20 | 18,800.04 | 19,500.04 | 18,800.04 | 19,350.04 | 3,199.57 | 358,187 |
| 2022-01-19 | 18,650.04 | 19,250.04 | 18,600.04 | 19,050.04 | 3,149.97 | 319,217 |
| 2022-01-18 | 18,500.04 | 19,500.04 | 18,400.04 | 18,800.04 | 3,108.63 | 315,557 |
| 2022-01-17 | 18,500.04 | 18,650.04 | 18,350.04 | 18,450.04 | 3,050.75 | 186,084 |
| 2022-01-14 | 18,500.04 | 18,650.04 | 18,400.04 | 18,500.04 | 3,059.02 | 197,688 |
| 2022-01-13 | 18,750.04 | 18,900.04 | 18,500.04 | 18,550.04 | 3,067.29 | 182,310 |
| 2022-01-12 | 18,450.04 | 19,000.04 | 18,450.04 | 18,700.04 | 3,092.09 | 162,246 |
| 2022-01-11 | 18,450.04 | 18,700.04 | 18,350.04 | 18,400.04 | 3,042.49 | 244,332 |
| 2022-01-10 | 18,750.04 | 18,800.04 | 18,350.04 | 18,600.04 | 3,075.56 | 254,681 |
| 2022-01-07 | 18,650.04 | 19,000.04 | 18,600.04 | 18,700.04 | 3,092.09 | 262,529 |
| 2022-01-06 | 18,850.04 | 19,200.04 | 18,500.04 | 18,550.04 | 3,067.29 | 604,469 |
| 2022-01-05 | 19,600.04 | 19,700.04 | 19,050.04 | 19,200.04 | 3,174.77 | 316,025 |
| 2022-01-04 | 19,400.04 | 19,650.04 | 19,350.04 | 19,500.04 | 3,224.38 | 177,378 |
| 2022-01-03 | 19,500.04 | 19,500.04 | 19,300.04 | 19,400.04 | 3,207.84 | 147,084 |
| 2021-12-30 | 19,650.04 | 19,650.04 | 19,300.04 | 19,300.04 | 3,191.30 | 219,654 |
| 2021-12-29 | 19,200.04 | 19,700.04 | 18,850.04 | 19,650.04 | 3,249.18 | 426,977 |
| 2021-12-28 | 19,300.04 | 19,500.04 | 19,100.04 | 19,250.04 | 3,183.04 | 228,444 |
| 2021-12-27 | 19,450.04 | 19,550.04 | 19,200.04 | 19,300.04 | 3,191.30 | 186,132 |
| 2021-12-24 | 19,350.04 | 19,550.04 | 19,250.04 | 19,250.04 | 3,183.04 | 170,646 |
| 2021-12-23 | 19,800.04 | 19,800.04 | 19,350.04 | 19,400.04 | 3,207.84 | 149,454 |
| 2021-12-22 | 19,750.04 | 19,750.04 | 19,450.04 | 19,450.04 | 3,216.11 | 211,500 |
| 2021-12-21 | 19,100.04 | 19,700.04 | 18,850.04 | 19,500.04 | 3,224.38 | 421,349 |
| 2021-12-20 | 19,850.04 | 19,850.04 | 19,050.04 | 19,050.04 | 3,149.97 | 367,307 |
| 2021-12-17 | 19,600.04 | 19,900.04 | 19,500.04 | 19,700.04 | 3,257.45 | 327,953 |
| 2021-12-16 | 19,900.04 | 20,150.04 | 19,650.04 | 19,700.04 | 3,257.45 | 386,423 |
| 2021-12-15 | 19,600.04 | 20,200.04 | 19,550.04 | 19,900.04 | 3,290.52 | 324,815 |
| 2021-12-14 | 20,100.04 | 20,250.04 | 19,550.04 | 19,700.04 | 3,257.45 | 484,133 |
| 2021-12-13 | 20,900.04 | 20,900.04 | 20,200.04 | 20,250.04 | 3,348.39 | 385,895 |
| 2021-12-10 | 20,400.04 | 20,850.04 | 20,050.04 | 20,600.04 | 3,406.26 | 440,675 |
| 2021-12-09 | 20,350.04 | 21,100.04 | 20,150.04 | 20,350.04 | 3,364.92 | 675,443 |
| 2021-12-08 | 20,800.04 | 20,800.04 | 20,200.04 | 20,200.04 | 3,340.12 | 535,643 |
| 2021-12-07 | 21,050.04 | 21,050.04 | 20,100.04 | 20,300.04 | 3,356.66 | 923,884 |
| 2021-12-06 | 20,500.04 | 21,250.04 | 19,750.04 | 21,000.04 | 3,472.40 | 1,539,741 |
| 2021-12-03 | 19,400.04 | 20,550.04 | 19,000.04 | 20,200.04 | 3,340.12 | 790,018 |
| 2021-12-02 | 18,850.04 | 19,250.04 | 18,400.04 | 19,000.04 | 3,141.70 | 235,836 |
| 2021-12-01 | 18,450.04 | 19,200.04 | 18,300.04 | 18,850.04 | 3,116.90 | 342,413 |
| 2021-11-30 | 19,650.04 | 19,750.04 | 18,300.04 | 18,500.04 | 3,059.02 | 505,301 |
| 2021-11-29 | 19,000.04 | 19,850.04 | 18,950.04 | 19,450.04 | 3,216.11 | 493,349 |
| 2021-11-26 | 20,850.04 | 21,350.04 | 20,000.04 | 20,050.04 | 3,315.32 | 1,074,118 |
| 2021-11-25 | 19,900.04 | 20,650.04 | 19,550.04 | 20,450.04 | 3,381.46 | 665,597 |
| 2021-11-24 | 20,400.04 | 20,400.04 | 19,750.04 | 19,900.04 | 3,290.52 | 423,143 |
| 2021-11-23 | 19,650.04 | 20,550.04 | 19,400.04 | 20,450.04 | 3,381.46 | 690,005 |
| 2021-11-22 | 19,750.04 | 20,000.04 | 19,300.04 | 19,700.04 | 3,257.45 | 433,079 |
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.