Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 32,750.00 | 32,800.00 | 31,450.00 | 31,650.00 | 31,400.39 | 704,464 |
| 2025-01-22 | 34,000.00 | 34,000.00 | 32,500.00 | 32,700.00 | 32,442.11 | 1,200,502 |
| 2025-01-21 | 33,100.00 | 34,650.00 | 33,000.00 | 33,600.00 | 33,335.01 | 1,423,631 |
| 2025-01-20 | 34,550.00 | 34,550.00 | 32,300.00 | 32,400.00 | 32,144.47 | 985,796 |
| 2025-01-17 | 34,100.00 | 34,150.00 | 33,150.00 | 33,900.00 | 33,632.64 | 802,990 |
| 2025-01-16 | 31,550.00 | 34,200.00 | 31,500.00 | 33,900.00 | 33,632.64 | 2,083,711 |
| 2025-01-15 | 31,150.00 | 31,550.00 | 30,700.00 | 31,000.00 | 30,755.52 | 601,663 |
| 2025-01-14 | 31,950.00 | 32,100.00 | 30,600.00 | 30,700.00 | 30,457.88 | 947,829 |
| 2025-01-13 | 31,900.00 | 33,450.00 | 31,600.00 | 31,600.00 | 31,350.78 | 1,079,435 |
| 2025-01-10 | 33,000.00 | 33,550.00 | 31,850.00 | 31,850.00 | 31,598.81 | 805,635 |
| 2025-01-09 | 33,200.00 | 33,600.00 | 32,450.00 | 33,100.00 | 32,838.95 | 683,277 |
| 2025-01-08 | 33,650.00 | 33,950.00 | 33,000.00 | 33,000.00 | 32,739.74 | 891,411 |
| 2025-01-07 | 33,700.00 | 34,300.00 | 32,550.00 | 34,050.00 | 33,781.46 | 1,256,980 |
| 2025-01-06 | 35,150.00 | 35,850.00 | 33,000.00 | 33,450.00 | 33,186.19 | 1,633,596 |
| 2025-01-03 | 34,200.00 | 34,800.00 | 33,250.00 | 34,550.00 | 34,277.52 | 1,288,604 |
| 2025-01-02 | 32,900.00 | 35,100.00 | 32,550.00 | 33,700.00 | 33,434.22 | 1,743,470 |
| 2024-12-30 | 30,650.00 | 32,800.00 | 30,100.00 | 32,700.00 | 32,442.11 | 1,356,878 |
| 2024-12-27 | 31,500.00 | 32,450.00 | 30,350.00 | 30,700.00 | 30,457.88 | 1,011,725 |
| 2024-12-26 | 32,500.00 | 32,750.00 | 30,800.00 | 31,700.00 | 31,449.99 | 1,409,262 |
| 2024-12-24 | 31,400.00 | 34,100.00 | 31,350.00 | 31,750.00 | 31,499.60 | 3,147,752 |
| 2024-12-23 | 31,750.00 | 32,100.00 | 30,900.00 | 31,100.00 | 30,854.73 | 822,304 |
| 2024-12-20 | 32,050.00 | 33,000.00 | 31,150.00 | 31,750.00 | 31,499.60 | 1,613,726 |
| 2024-12-19 | 28,600.00 | 32,550.00 | 28,400.00 | 31,750.00 | 31,499.60 | 2,573,429 |
| 2024-12-18 | 30,650.00 | 31,350.00 | 29,200.00 | 29,500.00 | 29,267.35 | 1,090,333 |
| 2024-12-17 | 30,550.00 | 30,950.00 | 29,600.00 | 30,850.00 | 30,606.70 | 847,743 |
| 2024-12-16 | 30,550.00 | 30,550.00 | 29,400.00 | 30,300.00 | 30,061.04 | 1,158,398 |
| 2024-12-13 | 28,600.00 | 30,250.00 | 28,400.00 | 30,100.00 | 29,862.61 | 1,710,809 |
| 2024-12-12 | 29,100.00 | 29,450.00 | 28,050.00 | 28,400.00 | 28,176.02 | 1,789,942 |
| 2024-12-11 | 27,300.00 | 28,900.00 | 26,200.00 | 28,450.00 | 28,225.63 | 2,284,853 |
| 2024-12-10 | 24,000.00 | 27,000.00 | 24,000.00 | 26,600.00 | 26,390.22 | 2,669,637 |
| 2024-12-09 | 25,000.00 | 25,550.00 | 23,300.00 | 23,550.00 | 23,364.27 | 1,556,495 |
| 2024-12-06 | 26,600.00 | 26,750.00 | 24,450.00 | 25,650.00 | 25,447.71 | 1,622,222 |
| 2024-12-05 | 27,350.00 | 27,600.00 | 26,150.00 | 26,250.00 | 26,042.98 | 1,329,688 |
| 2024-12-04 | 27,500.00 | 28,150.00 | 26,550.00 | 27,000.00 | 26,787.06 | 1,596,097 |
| 2024-12-03 | 25,100.00 | 28,600.00 | 25,050.00 | 28,200.00 | 27,977.60 | 4,129,221 |
| 2024-12-02 | 25,050.00 | 25,800.00 | 24,650.00 | 25,100.00 | 24,902.05 | 744,871 |
| 2024-11-29 | 25,650.00 | 25,900.00 | 24,250.00 | 24,500.00 | 24,306.78 | 761,656 |
| 2024-11-28 | 25,850.00 | 26,500.00 | 25,350.00 | 25,550.00 | 25,348.50 | 884,239 |
| 2024-11-27 | 25,000.00 | 26,000.00 | 23,900.00 | 25,850.00 | 25,646.13 | 1,602,469 |
| 2024-11-26 | 26,650.00 | 27,050.00 | 24,200.00 | 24,850.00 | 24,654.02 | 1,933,393 |
| 2024-11-25 | 26,050.00 | 26,450.00 | 25,750.00 | 26,250.00 | 26,042.98 | 818,339 |
| 2024-11-22 | 26,900.00 | 27,000.00 | 25,400.00 | 25,750.00 | 25,546.92 | 1,416,425 |
| 2024-11-21 | 27,150.00 | 27,950.00 | 26,500.00 | 26,600.00 | 26,390.22 | 1,034,377 |
| 2024-11-20 | 26,600.00 | 27,750.00 | 25,700.00 | 27,400.00 | 27,183.91 | 1,754,371 |
| 2024-11-19 | 27,600.00 | 27,800.00 | 26,300.00 | 26,750.00 | 26,539.03 | 1,863,386 |
| 2024-11-18 | 27,400.00 | 28,900.00 | 27,350.00 | 27,650.00 | 27,431.94 | 1,883,184 |
| 2024-11-15 | 28,600.00 | 29,350.00 | 26,800.00 | 28,050.00 | 27,828.78 | 4,179,329 |
| 2024-11-14 | 37,000.00 | 37,100.00 | 27,000.00 | 28,250.00 | 28,027.20 | 7,821,293 |
| 2024-11-13 | 35,400.00 | 37,300.00 | 34,900.00 | 36,500.00 | 36,212.14 | 1,457,133 |
| 2024-11-12 | 37,850.00 | 38,350.00 | 34,100.00 | 34,850.00 | 34,575.15 | 1,923,375 |
| 2024-11-11 | 40,350.00 | 40,500.00 | 37,050.00 | 38,200.00 | 37,898.73 | 1,841,360 |
| 2024-11-08 | 41,400.00 | 42,300.00 | 40,450.00 | 41,250.00 | 40,924.68 | 1,243,659 |
| 2024-11-07 | 41,000.00 | 41,300.00 | 38,950.00 | 40,400.00 | 40,081.38 | 935,092 |
| 2024-11-06 | 39,700.00 | 41,800.00 | 39,400.00 | 40,500.00 | 40,180.59 | 1,627,646 |
| 2024-11-05 | 40,200.00 | 41,250.00 | 39,200.00 | 39,250.00 | 38,940.45 | 926,279 |
| 2024-11-04 | 36,850.00 | 40,700.00 | 36,850.00 | 40,650.00 | 40,329.41 | 1,744,825 |
| 2024-11-01 | 39,250.00 | 39,600.00 | 36,700.00 | 36,750.00 | 36,460.17 | 1,372,967 |
| 2024-10-31 | 38,600.00 | 39,100.00 | 37,500.00 | 38,200.00 | 37,898.73 | 1,130,400 |
| 2024-10-30 | 38,150.00 | 39,000.00 | 37,650.00 | 38,700.00 | 38,394.79 | 669,655 |
| 2024-10-29 | 37,500.00 | 38,300.00 | 37,000.00 | 37,800.00 | 37,501.89 | 458,625 |
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.