Silicon2 Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 36,250.00 | 37,900.00 | 36,250.00 | 37,800.00 | 37,501.89 | 770,796 |
| 2024-10-25 | 38,200.00 | 38,250.00 | 35,950.00 | 35,950.00 | 35,666.48 | 1,080,267 |
| 2024-10-24 | 36,800.00 | 38,250.00 | 36,100.00 | 37,900.00 | 37,601.10 | 931,155 |
| 2024-10-23 | 39,200.00 | 39,300.00 | 36,900.00 | 37,350.00 | 37,055.44 | 1,542,763 |
| 2024-10-22 | 41,550.00 | 41,550.00 | 38,550.00 | 39,000.00 | 38,692.42 | 1,818,944 |
| 2024-10-21 | 40,550.00 | 42,400.00 | 39,550.00 | 41,300.00 | 40,974.28 | 1,653,290 |
| 2024-10-18 | 40,650.00 | 41,950.00 | 39,950.00 | 40,000.00 | 39,684.54 | 1,132,572 |
| 2024-10-17 | 40,000.00 | 40,700.00 | 39,700.00 | 40,100.00 | 39,783.75 | 810,479 |
| 2024-10-16 | 41,300.00 | 41,650.00 | 39,500.00 | 39,600.00 | 39,287.69 | 1,305,141 |
| 2024-10-15 | 40,100.00 | 41,850.00 | 39,500.00 | 41,750.00 | 41,420.73 | 1,347,954 |
| 2024-10-14 | 41,500.00 | 41,600.00 | 39,850.00 | 40,000.00 | 39,684.54 | 1,104,254 |
| 2024-10-11 | 42,500.00 | 42,850.00 | 40,800.00 | 41,050.00 | 40,726.26 | 1,312,274 |
| 2024-10-10 | 42,100.00 | 43,150.00 | 41,650.00 | 43,050.00 | 42,710.48 | 936,703 |
| 2024-10-08 | 43,350.00 | 43,750.00 | 41,000.00 | 41,700.00 | 41,371.13 | 1,506,314 |
| 2024-10-07 | 43,300.00 | 43,950.00 | 42,400.00 | 43,800.00 | 43,454.57 | 759,860 |
| 2024-10-04 | 43,450.00 | 44,500.00 | 42,700.00 | 42,850.00 | 42,512.06 | 1,450,823 |
| 2024-10-02 | 46,100.00 | 46,850.00 | 42,250.00 | 42,400.00 | 42,065.61 | 2,432,351 |
| 2024-09-30 | 44,050.00 | 47,400.00 | 42,950.00 | 46,200.00 | 45,835.64 | 2,447,071 |
| 2024-09-27 | 44,700.00 | 46,350.00 | 43,800.00 | 43,850.00 | 43,504.17 | 1,256,696 |
| 2024-09-26 | 44,400.00 | 45,100.00 | 43,800.00 | 44,700.00 | 44,347.47 | 1,002,227 |
| 2024-09-25 | 44,950.00 | 46,100.00 | 43,450.00 | 43,900.00 | 43,553.78 | 1,096,961 |
| 2024-09-24 | 46,500.00 | 46,700.00 | 44,700.00 | 45,150.00 | 44,793.92 | 1,006,240 |
| 2024-09-23 | 46,350.00 | 47,550.00 | 45,250.00 | 46,200.00 | 45,835.64 | 1,207,424 |
| 2024-09-20 | 45,500.00 | 47,700.00 | 44,700.00 | 45,950.00 | 45,587.61 | 3,744,774 |
| 2024-09-19 | 44,650.00 | 45,900.00 | 42,550.00 | 45,450.00 | 45,091.55 | 1,743,487 |
| 2024-09-13 | 44,150.00 | 44,950.00 | 43,450.00 | 44,200.00 | 43,851.41 | 959,783 |
| 2024-09-12 | 41,700.00 | 44,750.00 | 41,100.00 | 44,150.00 | 43,801.81 | 2,346,026 |
| 2024-09-11 | 42,850.00 | 44,550.00 | 40,750.00 | 40,850.00 | 40,527.83 | 1,831,433 |
| 2024-09-10 | 43,850.00 | 45,250.00 | 42,150.00 | 42,550.00 | 42,214.43 | 2,327,087 |
| 2024-09-09 | 38,100.00 | 43,500.00 | 38,100.00 | 43,400.00 | 43,057.72 | 2,603,005 |
| 2024-09-06 | 40,400.00 | 40,600.00 | 38,300.00 | 39,400.00 | 39,089.27 | 1,268,395 |
| 2024-09-05 | 42,150.00 | 42,900.00 | 40,200.00 | 40,400.00 | 40,081.38 | 1,684,779 |
| 2024-09-04 | 40,650.00 | 42,900.00 | 40,600.00 | 41,300.00 | 40,974.28 | 1,815,057 |
| 2024-09-03 | 41,000.00 | 44,200.00 | 40,500.00 | 42,650.00 | 42,313.64 | 2,800,266 |
| 2024-09-02 | 41,000.00 | 42,100.00 | 40,500.00 | 40,950.00 | 40,627.04 | 2,725,495 |
| 2024-08-30 | 36,600.00 | 38,650.00 | 36,500.00 | 38,600.00 | 38,295.58 | 1,462,996 |
| 2024-08-29 | 38,750.00 | 39,050.00 | 36,450.00 | 36,600.00 | 36,311.35 | 2,006,711 |
| 2024-08-28 | 39,450.00 | 40,650.00 | 38,750.00 | 39,250.00 | 38,940.45 | 1,208,544 |
| 2024-08-27 | 38,850.00 | 40,150.00 | 37,600.00 | 39,550.00 | 39,238.09 | 1,532,303 |
| 2024-08-26 | 42,900.00 | 42,900.00 | 38,700.00 | 39,800.00 | 39,486.11 | 2,860,532 |
| 2024-08-23 | 41,450.00 | 43,500.00 | 41,150.00 | 42,700.00 | 42,363.24 | 1,531,249 |
| 2024-08-22 | 42,650.00 | 43,550.00 | 40,150.00 | 41,950.00 | 41,619.16 | 2,093,974 |
| 2024-08-21 | 43,700.00 | 44,350.00 | 41,750.00 | 42,200.00 | 41,867.19 | 1,788,209 |
| 2024-08-20 | 45,800.00 | 45,900.00 | 43,750.00 | 44,350.00 | 44,000.23 | 1,859,881 |
| 2024-08-19 | 45,300.00 | 46,150.00 | 44,150.00 | 45,400.00 | 45,041.95 | 2,846,713 |
| 2024-08-16 | 42,950.00 | 47,050.00 | 42,150.00 | 45,200.00 | 44,843.53 | 7,535,800 |
| 2024-08-14 | 44,900.00 | 45,450.00 | 39,500.00 | 40,400.00 | 40,081.38 | 4,411,035 |
| 2024-08-13 | 44,300.00 | 47,550.00 | 40,350.00 | 42,450.00 | 42,115.21 | 7,206,300 |
| 2024-08-12 | 45,350.00 | 46,550.00 | 43,650.00 | 44,550.00 | 44,198.65 | 1,804,107 |
| 2024-08-09 | 44,850.00 | 46,600.00 | 44,100.00 | 45,250.00 | 44,893.13 | 2,258,959 |
| 2024-08-08 | 40,750.00 | 44,300.00 | 40,400.00 | 43,450.00 | 43,107.33 | 1,768,244 |
| 2024-08-07 | 41,600.00 | 43,450.00 | 40,150.00 | 41,900.00 | 41,569.55 | 1,787,380 |
| 2024-08-06 | 38,200.00 | 42,700.00 | 38,000.00 | 41,750.00 | 41,420.73 | 3,043,829 |
| 2024-08-05 | 40,200.00 | 41,200.00 | 32,150.00 | 36,250.00 | 35,964.11 | 3,759,478 |
| 2024-08-02 | 45,000.00 | 46,050.00 | 41,650.00 | 42,050.00 | 41,718.37 | 1,895,205 |
| 2024-08-01 | 44,550.00 | 47,450.00 | 44,000.00 | 46,000.00 | 45,637.22 | 1,812,958 |
| 2024-07-31 | 45,300.00 | 46,300.00 | 44,100.00 | 44,300.00 | 43,950.62 | 914,218 |
| 2024-07-30 | 45,400.00 | 46,000.00 | 44,150.00 | 44,900.00 | 44,545.89 | 757,201 |
| 2024-07-29 | 42,350.00 | 46,150.00 | 41,750.00 | 45,900.00 | 45,538.01 | 1,846,941 |
| 2024-07-26 | 42,950.00 | 43,050.00 | 41,000.00 | 42,050.00 | 41,718.37 | 905,762 |
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.