Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 43,850.00 | 46,500.00 | 43,500.00 | 45,650.00 | 45,289.98 | 1,291,605 |
| 2025-10-22 | 42,900.00 | 43,300.00 | 42,450.00 | 43,250.00 | 42,908.90 | 294,005 |
| 2025-10-21 | 44,400.00 | 44,450.00 | 42,550.00 | 42,750.00 | 42,412.85 | 548,600 |
| 2025-10-20 | 43,100.00 | 44,300.00 | 42,500.00 | 43,950.00 | 43,603.38 | 491,439 |
| 2025-10-17 | 43,150.00 | 43,350.00 | 42,100.00 | 42,850.00 | 42,512.06 | 441,968 |
| 2025-10-16 | 43,400.00 | 45,050.00 | 43,050.00 | 43,050.00 | 42,710.48 | 815,398 |
| 2025-10-15 | 43,200.00 | 43,450.00 | 42,550.00 | 43,350.00 | 43,008.12 | 415,200 |
| 2025-10-14 | 46,100.00 | 46,100.00 | 42,400.00 | 42,750.00 | 42,412.85 | 1,089,040 |
| 2025-10-13 | 45,100.00 | 46,450.00 | 44,850.00 | 46,150.00 | 45,786.03 | 413,020 |
| 2025-10-10 | 47,150.00 | 47,350.00 | 45,200.00 | 46,300.00 | 45,934.85 | 767,004 |
| 2025-10-02 | 47,300.00 | 47,700.00 | 46,400.00 | 47,250.00 | 46,877.36 | 789,293 |
| 2025-10-01 | 47,050.00 | 47,900.00 | 46,300.00 | 47,400.00 | 47,026.18 | 1,106,584 |
| 2025-09-30 | 46,550.00 | 46,600.00 | 45,800.00 | 45,800.00 | 45,438.79 | 413,707 |
| 2025-09-29 | 44,550.00 | 46,500.00 | 44,300.00 | 46,200.00 | 45,835.64 | 616,739 |
| 2025-09-26 | 45,000.00 | 45,950.00 | 44,350.00 | 44,550.00 | 44,198.65 | 586,111 |
| 2025-09-25 | 44,550.00 | 45,050.00 | 43,900.00 | 44,750.00 | 44,397.07 | 458,304 |
| 2025-09-24 | 46,050.00 | 46,100.00 | 44,800.00 | 45,300.00 | 44,942.74 | 418,252 |
| 2025-09-23 | 46,250.00 | 46,450.00 | 45,400.00 | 46,050.00 | 45,686.82 | 447,759 |
| 2025-09-22 | 46,300.00 | 46,950.00 | 45,200.00 | 46,250.00 | 45,885.24 | 704,145 |
| 2025-09-19 | 45,050.00 | 46,200.00 | 44,350.00 | 46,200.00 | 45,835.64 | 702,078 |
| 2025-09-18 | 45,900.00 | 46,450.00 | 45,100.00 | 45,800.00 | 45,438.79 | 1,035,752 |
| 2025-09-17 | 43,800.00 | 44,350.00 | 43,300.00 | 44,200.00 | 43,851.41 | 847,913 |
| 2025-09-16 | 42,150.00 | 43,450.00 | 42,000.00 | 43,000.00 | 42,660.88 | 830,997 |
| 2025-09-15 | 41,500.00 | 41,950.00 | 40,700.00 | 41,850.00 | 41,519.95 | 519,923 |
| 2025-09-12 | 42,750.00 | 42,950.00 | 41,150.00 | 41,750.00 | 41,420.73 | 864,342 |
| 2025-09-11 | 42,100.00 | 43,800.00 | 42,100.00 | 42,250.00 | 41,916.79 | 744,033 |
| 2025-09-10 | 42,750.00 | 42,800.00 | 41,600.00 | 41,850.00 | 41,519.95 | 603,201 |
| 2025-09-09 | 43,000.00 | 43,000.00 | 42,200.00 | 42,450.00 | 42,115.21 | 308,799 |
| 2025-09-08 | 41,800.00 | 42,850.00 | 41,600.00 | 42,600.00 | 42,264.03 | 362,545 |
| 2025-09-05 | 43,350.00 | 43,400.00 | 41,700.00 | 42,000.00 | 41,668.76 | 472,331 |
| 2025-09-04 | 43,150.00 | 43,750.00 | 42,700.00 | 43,100.00 | 42,760.09 | 388,735 |
| 2025-09-03 | 43,800.00 | 44,150.00 | 42,300.00 | 42,700.00 | 42,363.24 | 477,433 |
| 2025-09-02 | 44,150.00 | 44,400.00 | 43,200.00 | 43,600.00 | 43,256.14 | 553,558 |
| 2025-09-01 | 44,650.00 | 44,650.00 | 43,200.00 | 44,150.00 | 43,801.81 | 620,492 |
| 2025-08-29 | 45,800.00 | 46,000.00 | 44,600.00 | 44,900.00 | 44,545.89 | 429,391 |
| 2025-08-28 | 45,500.00 | 46,650.00 | 45,050.00 | 45,700.00 | 45,339.58 | 529,667 |
| 2025-08-27 | 46,900.00 | 47,000.00 | 45,750.00 | 46,000.00 | 45,637.22 | 533,588 |
| 2025-08-26 | 46,400.00 | 47,100.00 | 46,100.00 | 47,000.00 | 46,629.33 | 514,046 |
| 2025-08-25 | 47,750.00 | 47,750.00 | 45,750.00 | 46,400.00 | 46,034.06 | 702,993 |
| 2025-08-22 | 47,200.00 | 47,850.00 | 46,850.00 | 47,150.00 | 46,778.15 | 374,738 |
| 2025-08-21 | 45,750.00 | 48,000.00 | 45,750.00 | 47,450.00 | 47,075.78 | 959,194 |
| 2025-08-20 | 43,350.00 | 45,850.00 | 43,250.00 | 45,550.00 | 45,190.77 | 508,517 |
| 2025-08-19 | 45,750.00 | 45,750.00 | 44,100.00 | 44,700.00 | 44,347.47 | 482,183 |
| 2025-08-18 | 45,300.00 | 45,850.00 | 44,850.00 | 45,350.00 | 44,992.34 | 409,269 |
| 2025-08-14 | 43,950.00 | 46,100.00 | 43,650.00 | 45,550.00 | 45,190.77 | 1,405,828 |
| 2025-08-13 | 43,250.00 | 43,750.00 | 41,550.00 | 43,650.00 | 43,305.75 | 1,238,791 |
| 2025-08-12 | 44,750.00 | 44,800.00 | 42,800.00 | 43,000.00 | 42,660.88 | 1,767,103 |
| 2025-08-11 | 53,400.00 | 54,100.00 | 43,200.00 | 43,800.00 | 43,454.57 | 4,575,220 |
| 2025-08-08 | 52,700.00 | 54,800.00 | 50,400.00 | 53,700.00 | 53,276.49 | 1,523,637 |
| 2025-08-07 | 52,900.00 | 54,300.00 | 51,800.00 | 52,400.00 | 51,986.74 | 1,006,109 |
| 2025-08-06 | 52,700.00 | 55,000.00 | 48,100.00 | 51,700.00 | 51,292.26 | 3,899,612 |
| 2025-08-05 | 50,000.00 | 52,100.00 | 49,700.00 | 51,700.00 | 51,292.26 | 674,524 |
| 2025-08-04 | 48,350.00 | 49,500.00 | 47,650.00 | 49,200.00 | 48,811.98 | 400,907 |
| 2025-08-01 | 51,000.00 | 51,000.00 | 47,850.00 | 48,350.00 | 47,968.68 | 886,375 |
| 2025-07-31 | 51,100.00 | 53,400.00 | 50,800.00 | 51,700.00 | 51,292.26 | 1,103,027 |
| 2025-07-30 | 49,400.00 | 51,000.00 | 48,800.00 | 50,300.00 | 49,903.30 | 631,193 |
| 2025-07-29 | 48,100.00 | 50,100.00 | 48,000.00 | 49,400.00 | 49,010.40 | 615,223 |
| 2025-07-28 | 49,900.00 | 49,900.00 | 47,200.00 | 48,500.00 | 48,117.50 | 694,624 |
| 2025-07-25 | 50,200.00 | 50,300.00 | 49,350.00 | 49,850.00 | 49,456.85 | 439,841 |
| 2025-07-24 | 51,000.00 | 51,100.00 | 49,450.00 | 49,950.00 | 49,556.06 | 685,632 |
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.