Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 51,000.00 | 51,500.00 | 49,950.00 | 51,000.00 | 50,597.78 | 448,913 |
| 2025-07-22 | 51,900.00 | 52,600.00 | 49,900.00 | 50,700.00 | 50,300.15 | 774,118 |
| 2025-07-21 | 50,800.00 | 51,400.00 | 49,450.00 | 51,000.00 | 50,597.78 | 632,071 |
| 2025-07-18 | 52,600.00 | 52,600.00 | 50,000.00 | 50,600.00 | 50,200.94 | 1,490,225 |
| 2025-07-17 | 52,900.00 | 53,100.00 | 51,400.00 | 52,800.00 | 52,383.59 | 778,358 |
| 2025-07-16 | 56,300.00 | 56,300.00 | 52,200.00 | 52,900.00 | 52,482.80 | 1,481,344 |
| 2025-07-15 | 54,600.00 | 57,100.00 | 53,500.00 | 56,100.00 | 55,657.56 | 1,302,155 |
| 2025-07-14 | 55,300.00 | 55,600.00 | 53,900.00 | 54,200.00 | 53,772.55 | 608,105 |
| 2025-07-11 | 54,300.00 | 55,600.00 | 53,100.00 | 54,400.00 | 53,970.97 | 897,594 |
| 2025-07-10 | 54,800.00 | 55,500.00 | 53,500.00 | 54,600.00 | 54,169.39 | 723,870 |
| 2025-07-09 | 53,600.00 | 55,200.00 | 52,500.00 | 54,600.00 | 54,169.39 | 974,864 |
| 2025-07-08 | 51,900.00 | 54,000.00 | 51,900.00 | 53,600.00 | 53,177.28 | 1,109,274 |
| 2025-07-07 | 49,850.00 | 52,400.00 | 49,350.00 | 51,700.00 | 51,292.26 | 1,282,170 |
| 2025-07-04 | 52,600.00 | 52,800.00 | 49,250.00 | 49,850.00 | 49,456.85 | 1,930,830 |
| 2025-07-03 | 54,500.00 | 54,900.00 | 51,700.00 | 52,900.00 | 52,482.80 | 2,733,217 |
| 2025-07-02 | 61,300.00 | 62,300.00 | 55,300.00 | 55,900.00 | 55,459.14 | 1,819,585 |
| 2025-07-01 | 60,800.00 | 63,100.00 | 59,300.00 | 61,200.00 | 60,717.34 | 1,856,868 |
| 2025-06-30 | 56,300.00 | 63,400.00 | 55,900.00 | 61,700.00 | 61,213.40 | 4,350,943 |
| 2025-06-27 | 56,500.00 | 57,900.00 | 54,700.00 | 55,800.00 | 55,359.93 | 710,121 |
| 2025-06-26 | 56,100.00 | 57,400.00 | 54,900.00 | 56,600.00 | 56,153.62 | 712,104 |
| 2025-06-25 | 57,200.00 | 57,400.00 | 54,400.00 | 56,200.00 | 55,756.77 | 1,063,961 |
| 2025-06-24 | 58,600.00 | 58,800.00 | 55,700.00 | 57,800.00 | 57,344.15 | 939,420 |
| 2025-06-23 | 57,600.00 | 60,600.00 | 56,900.00 | 57,600.00 | 57,145.73 | 1,587,905 |
| 2025-06-20 | 56,900.00 | 59,200.00 | 55,600.00 | 57,100.00 | 56,649.68 | 1,897,602 |
| 2025-06-19 | 57,300.00 | 57,400.00 | 54,800.00 | 55,600.00 | 55,161.51 | 784,471 |
| 2025-06-18 | 55,400.00 | 57,700.00 | 54,900.00 | 56,700.00 | 56,252.83 | 1,150,699 |
| 2025-06-17 | 54,400.00 | 56,500.00 | 53,700.00 | 55,300.00 | 54,863.87 | 1,168,796 |
| 2025-06-16 | 53,000.00 | 54,900.00 | 52,600.00 | 54,600.00 | 54,169.39 | 998,876 |
| 2025-06-13 | 56,600.00 | 56,600.00 | 53,400.00 | 54,100.00 | 53,673.34 | 1,658,589 |
| 2025-06-12 | 60,000.00 | 60,500.00 | 55,300.00 | 55,400.00 | 54,963.08 | 3,428,463 |
| 2025-06-11 | 52,300.00 | 63,350.00 | 51,000.00 | 61,800.00 | 61,312.61 | 5,919,674 |
| 2025-06-10 | 51,500.00 | 53,400.00 | 50,300.00 | 51,800.00 | 51,391.47 | 1,221,184 |
| 2025-06-09 | 51,400.00 | 52,200.00 | 50,100.00 | 51,700.00 | 51,292.26 | 819,890 |
| 2025-06-05 | 53,300.00 | 53,400.00 | 50,100.00 | 51,300.00 | 50,895.42 | 1,083,973 |
| 2025-06-04 | 51,100.00 | 52,300.00 | 50,500.00 | 51,800.00 | 51,391.47 | 1,008,976 |
| 2025-06-02 | 48,650.00 | 52,900.00 | 48,150.00 | 51,900.00 | 51,490.69 | 3,161,332 |
| 2025-05-30 | 47,400.00 | 48,500.00 | 46,200.00 | 47,200.00 | 46,827.75 | 942,493 |
| 2025-05-29 | 44,600.00 | 47,500.00 | 43,500.00 | 47,200.00 | 46,827.75 | 1,982,717 |
| 2025-05-28 | 42,600.00 | 46,400.00 | 42,350.00 | 44,850.00 | 44,496.29 | 4,262,716 |
| 2025-05-27 | 42,000.00 | 43,400.00 | 41,050.00 | 41,750.00 | 41,420.73 | 1,151,890 |
| 2025-05-26 | 40,800.00 | 42,900.00 | 39,050.00 | 42,300.00 | 41,966.40 | 1,771,785 |
| 2025-05-23 | 39,200.00 | 40,650.00 | 38,850.00 | 39,950.00 | 39,634.93 | 933,322 |
| 2025-05-22 | 40,300.00 | 40,350.00 | 38,350.00 | 38,750.00 | 38,444.39 | 1,066,743 |
| 2025-05-21 | 41,300.00 | 41,400.00 | 39,550.00 | 39,800.00 | 39,486.11 | 1,267,460 |
| 2025-05-20 | 39,200.00 | 41,400.00 | 38,750.00 | 41,200.00 | 40,875.07 | 3,449,175 |
| 2025-05-19 | 38,150.00 | 39,150.00 | 36,550.00 | 36,900.00 | 36,608.98 | 1,186,971 |
| 2025-05-16 | 37,850.00 | 38,800.00 | 37,375.00 | 37,950.00 | 37,650.70 | 1,060,033 |
| 2025-05-15 | 37,950.00 | 38,500.00 | 37,350.00 | 37,550.00 | 37,253.86 | 835,837 |
| 2025-05-14 | 38,650.00 | 39,000.00 | 37,200.00 | 37,850.00 | 37,551.49 | 2,047,201 |
| 2025-05-13 | 39,300.00 | 40,200.00 | 36,550.00 | 38,900.00 | 38,593.21 | 4,568,397 |
| 2025-05-12 | 43,500.00 | 45,400.00 | 39,800.00 | 40,600.00 | 40,279.80 | 5,033,806 |
| 2025-05-09 | 41,300.00 | 43,650.00 | 40,300.00 | 42,650.00 | 42,313.64 | 2,047,891 |
| 2025-05-08 | 37,200.00 | 43,500.00 | 36,950.00 | 41,300.00 | 40,974.28 | 4,086,998 |
| 2025-05-07 | 37,200.00 | 38,100.00 | 36,600.00 | 37,100.00 | 36,807.41 | 494,386 |
| 2025-05-02 | 36,300.00 | 38,050.00 | 36,300.00 | 36,950.00 | 36,658.59 | 1,054,014 |
| 2025-04-30 | 36,850.00 | 37,300.00 | 35,450.00 | 35,750.00 | 35,468.05 | 526,492 |
| 2025-04-29 | 35,950.00 | 36,900.00 | 35,150.00 | 36,400.00 | 36,112.93 | 695,275 |
| 2025-04-28 | 35,550.00 | 36,350.00 | 34,850.00 | 35,400.00 | 35,120.81 | 934,030 |
| 2025-04-25 | 32,500.00 | 34,950.00 | 32,300.00 | 34,750.00 | 34,475.94 | 1,617,341 |
| 2025-04-24 | 32,050.00 | 33,200.00 | 31,650.00 | 31,850.00 | 31,598.81 | 688,305 |
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.