Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 32,050.00 | 33,200.00 | 31,650.00 | 31,850.00 | 31,598.81 | 688,305 |
| 2025-04-23 | 33,900.00 | 33,900.00 | 31,150.00 | 31,750.00 | 31,499.60 | 1,200,828 |
| 2025-04-22 | 32,800.00 | 33,450.00 | 32,450.00 | 33,200.00 | 32,938.16 | 477,439 |
| 2025-04-21 | 33,750.00 | 34,050.00 | 32,500.00 | 33,100.00 | 32,838.95 | 686,889 |
| 2025-04-18 | 34,950.00 | 35,100.00 | 33,150.00 | 33,850.00 | 33,583.04 | 679,772 |
| 2025-04-17 | 33,200.00 | 35,150.00 | 32,900.00 | 34,300.00 | 34,029.49 | 1,456,879 |
| 2025-04-16 | 31,750.00 | 33,550.00 | 31,750.00 | 32,600.00 | 32,342.90 | 1,172,364 |
| 2025-04-15 | 32,300.00 | 32,450.00 | 31,150.00 | 32,000.00 | 31,747.63 | 725,161 |
| 2025-04-14 | 31,850.00 | 32,750.00 | 31,500.00 | 32,100.00 | 31,846.84 | 1,134,168 |
| 2025-04-11 | 29,100.00 | 31,900.00 | 29,050.00 | 31,150.00 | 30,904.33 | 1,402,388 |
| 2025-04-10 | 28,950.00 | 30,700.00 | 28,500.00 | 29,500.00 | 29,267.35 | 1,924,316 |
| 2025-04-09 | 26,700.00 | 28,550.00 | 26,600.00 | 27,050.00 | 26,836.67 | 924,605 |
| 2025-04-08 | 27,350.00 | 27,950.00 | 26,900.00 | 27,000.00 | 26,787.06 | 756,354 |
| 2025-04-07 | 27,450.00 | 27,900.00 | 26,300.00 | 26,400.00 | 26,191.79 | 808,159 |
| 2025-04-04 | 26,450.00 | 28,900.00 | 26,150.00 | 28,300.00 | 28,076.81 | 1,813,403 |
| 2025-04-03 | 27,500.00 | 28,100.00 | 26,500.00 | 26,800.00 | 26,588.64 | 1,208,106 |
| 2025-04-02 | 26,900.00 | 29,400.00 | 26,200.00 | 28,500.00 | 28,275.23 | 2,809,513 |
| 2025-04-01 | 24,800.00 | 27,100.00 | 24,750.00 | 27,000.00 | 26,787.06 | 1,061,755 |
| 2025-03-31 | 25,400.00 | 25,600.00 | 23,900.00 | 24,450.00 | 24,257.17 | 997,335 |
| 2025-03-28 | 25,750.00 | 26,750.00 | 25,450.00 | 26,000.00 | 25,794.95 | 342,839 |
| 2025-03-27 | 26,850.00 | 27,800.00 | 25,500.00 | 25,950.00 | 25,745.34 | 808,223 |
| 2025-03-26 | 27,050.00 | 27,500.00 | 26,900.00 | 27,350.00 | 27,134.30 | 338,153 |
| 2025-03-25 | 28,350.00 | 28,700.00 | 26,900.00 | 27,050.00 | 26,836.67 | 624,913 |
| 2025-03-24 | 28,400.00 | 28,850.00 | 28,150.00 | 28,350.00 | 28,126.41 | 476,056 |
| 2025-03-21 | 29,050.00 | 29,450.00 | 27,650.00 | 28,400.00 | 28,176.02 | 1,863,698 |
| 2025-03-20 | 26,750.00 | 29,600.00 | 26,750.00 | 28,650.00 | 28,424.05 | 6,663,126 |
| 2025-03-19 | 26,350.00 | 26,950.00 | 26,300.00 | 26,650.00 | 26,439.82 | 569,278 |
| 2025-03-18 | 26,550.00 | 26,850.00 | 26,200.00 | 26,350.00 | 26,142.19 | 607,613 |
| 2025-03-17 | 27,050.00 | 27,050.00 | 26,000.00 | 26,700.00 | 26,489.43 | 576,144 |
| 2025-03-14 | 26,750.00 | 27,100.00 | 26,400.00 | 26,800.00 | 26,588.64 | 858,472 |
| 2025-03-13 | 25,550.00 | 27,000.00 | 25,100.00 | 26,650.00 | 26,439.82 | 2,118,470 |
| 2025-03-12 | 24,200.00 | 25,300.00 | 24,150.00 | 25,100.00 | 24,902.05 | 702,057 |
| 2025-03-11 | 23,900.00 | 24,550.00 | 23,600.00 | 24,400.00 | 24,207.57 | 899,284 |
| 2025-03-10 | 25,250.00 | 25,250.00 | 24,250.00 | 24,300.00 | 24,108.36 | 876,606 |
| 2025-03-07 | 25,600.00 | 26,600.00 | 25,200.00 | 25,250.00 | 25,050.86 | 772,860 |
| 2025-03-06 | 26,200.00 | 26,500.00 | 25,500.00 | 25,600.00 | 25,398.10 | 1,001,544 |
| 2025-03-05 | 25,950.00 | 26,550.00 | 25,800.00 | 26,050.00 | 25,844.55 | 924,317 |
| 2025-03-04 | 26,200.00 | 26,900.00 | 24,650.00 | 25,750.00 | 25,546.92 | 2,062,113 |
| 2025-02-28 | 25,400.00 | 27,400.00 | 25,350.00 | 26,650.00 | 26,439.82 | 2,978,411 |
| 2025-02-27 | 26,800.00 | 27,650.00 | 25,550.00 | 25,800.00 | 25,596.53 | 3,648,292 |
| 2025-02-26 | 28,950.00 | 30,100.00 | 26,550.00 | 26,700.00 | 26,489.43 | 8,918,953 |
| 2025-02-25 | 36,100.00 | 36,250.00 | 34,000.00 | 34,650.00 | 34,376.73 | 1,692,158 |
| 2025-02-24 | 33,800.00 | 36,800.00 | 33,550.00 | 35,950.00 | 35,666.48 | 4,329,988 |
| 2025-02-21 | 31,200.00 | 34,000.00 | 30,950.00 | 33,800.00 | 33,533.43 | 1,704,682 |
| 2025-02-20 | 33,150.00 | 33,450.00 | 31,450.00 | 31,500.00 | 31,251.57 | 923,042 |
| 2025-02-19 | 32,100.00 | 33,650.00 | 31,900.00 | 32,300.00 | 32,045.26 | 1,256,301 |
| 2025-02-18 | 31,450.00 | 32,000.00 | 30,800.00 | 31,650.00 | 31,400.39 | 987,976 |
| 2025-02-17 | 30,950.00 | 31,400.00 | 30,650.00 | 31,200.00 | 30,953.94 | 609,633 |
| 2025-02-14 | 30,450.00 | 31,550.00 | 29,850.00 | 30,950.00 | 30,705.91 | 1,145,469 |
| 2025-02-13 | 29,350.00 | 30,550.00 | 28,450.00 | 30,450.00 | 30,209.85 | 1,292,070 |
| 2025-02-12 | 28,100.00 | 29,500.00 | 27,700.00 | 28,750.00 | 28,523.26 | 1,108,384 |
| 2025-02-11 | 28,550.00 | 29,050.00 | 27,450.00 | 27,900.00 | 27,679.96 | 948,609 |
| 2025-02-10 | 28,550.00 | 29,100.00 | 27,100.00 | 28,350.00 | 28,126.41 | 740,370 |
| 2025-02-07 | 28,750.00 | 29,100.00 | 28,150.00 | 28,550.00 | 28,324.84 | 673,191 |
| 2025-02-06 | 29,100.00 | 30,000.00 | 28,500.00 | 28,600.00 | 28,374.44 | 1,025,774 |
| 2025-02-05 | 30,450.00 | 30,450.00 | 28,800.00 | 29,050.00 | 28,820.89 | 824,478 |
| 2025-02-04 | 29,850.00 | 30,800.00 | 29,350.00 | 29,950.00 | 29,713.80 | 783,680 |
| 2025-02-03 | 29,950.00 | 30,400.00 | 28,750.00 | 29,200.00 | 28,969.71 | 959,831 |
| 2025-01-31 | 31,800.00 | 32,000.00 | 30,750.00 | 30,850.00 | 30,606.70 | 624,948 |
| 2025-01-24 | 31,850.00 | 32,250.00 | 31,350.00 | 31,750.00 | 31,499.60 | 547,102 |
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.