Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 5,340.00
0.00 (0.00%)
At close: Sep 17, 2025
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5,340.00 | 5,390.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.19% | 4,666 |
| Sep 17, 2025 | 5,340.00 | 5,360.00 | 5,310.00 | 5,340.00 | 5,340.00 | - | 4,915 |
| Sep 16, 2025 | 5,420.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.48% | 30,603 |
| Sep 15, 2025 | 5,510.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.28% | 7,762 |
| Sep 12, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.18% | 4,939 |
| Sep 11, 2025 | 5,530.00 | 5,540.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.72% | 4,437 |
| Sep 10, 2025 | 5,540.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 4,250 |
| Sep 9, 2025 | 5,560.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.36% | 2,421 |
| Sep 8, 2025 | 5,640.00 | 5,700.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.42% | 3,721 |
| Sep 5, 2025 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 3,162 |
| Sep 4, 2025 | 5,600.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 1,914 |
| Sep 3, 2025 | 5,610.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 1,120 |
| Sep 2, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 2,359 |
| Sep 1, 2025 | 5,660.00 | 5,690.00 | 5,550.00 | 5,670.00 | 5,670.00 | - | 4,291 |
| Aug 29, 2025 | 5,790.00 | 5,790.00 | 5,610.00 | 5,670.00 | 5,670.00 | -2.07% | 4,120 |
| Aug 28, 2025 | 5,560.00 | 5,790.00 | 5,560.00 | 5,790.00 | 5,790.00 | 2.84% | 4,780 |
| Aug 27, 2025 | 5,650.00 | 5,650.00 | 5,570.00 | 5,630.00 | 5,630.00 | 0.54% | 3,093 |
| Aug 26, 2025 | 5,670.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 2,975 |
| Aug 25, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.71% | 1,860 |
| Aug 22, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.18% | 3,203 |
| Aug 21, 2025 | 5,540.00 | 5,740.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.89% | 2,639 |
| Aug 20, 2025 | 5,570.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.36% | 5,736 |
| Aug 19, 2025 | 5,660.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.88% | 8,141 |
| Aug 18, 2025 | 5,720.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | -1.05% | 7,318 |
| Aug 14, 2025 | 5,760.00 | 5,760.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.69% | 1,214 |
| Aug 13, 2025 | 5,780.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.17% | 2,562 |
| Aug 12, 2025 | 5,700.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 6,563 |
| Aug 11, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.52% | 8,759 |
| Aug 8, 2025 | 5,740.00 | 5,780.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 3,235 |
| Aug 7, 2025 | 5,780.00 | 5,820.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.69% | 4,863 |
| Aug 6, 2025 | 5,830.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.17% | 4,211 |
| Aug 5, 2025 | 5,770.00 | 5,840.00 | 5,730.00 | 5,830.00 | 5,830.00 | 1.04% | 4,868 |
| Aug 4, 2025 | 5,650.00 | 5,770.00 | 5,620.00 | 5,770.00 | 5,770.00 | 2.12% | 8,730 |
| Aug 1, 2025 | 5,790.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.42% | 27,764 |
| Jul 31, 2025 | 5,760.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.35% | 4,770 |
| Jul 30, 2025 | 5,750.00 | 5,770.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.35% | 2,427 |
| Jul 29, 2025 | 5,740.00 | 5,770.00 | 5,690.00 | 5,750.00 | 5,750.00 | 0.17% | 3,011 |
| Jul 28, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.86% | 4,276 |
| Jul 25, 2025 | 5,810.00 | 5,810.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.34% | 2,129 |
| Jul 24, 2025 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | -2.19% | 17,375 |
| Jul 23, 2025 | 5,930.00 | 5,960.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.17% | 1,876 |
| Jul 22, 2025 | 5,890.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.68% | 4,413 |
| Jul 21, 2025 | 5,960.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.67% | 12,300 |
| Jul 18, 2025 | 5,980.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.33% | 2,476 |
| Jul 17, 2025 | 6,010.00 | 6,020.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.17% | 2,949 |
| Jul 16, 2025 | 5,970.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 5,155 |
| Jul 15, 2025 | 6,040.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,970.00 | -1.32% | 9,522 |
| Jul 14, 2025 | 6,150.00 | 6,160.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.47% | 7,424 |
| Jul 11, 2025 | 6,130.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.16% | 2,613 |
| Jul 10, 2025 | 6,200.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.13% | 5,607 |