Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 5,440.00
+20.00 (0.37%)
At close: Nov 12, 2025
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,220.00 | 5,970.00 | 5,200.00 | 5,660.00 | 5,660.00 | 7.60% | 199,010 |
| Nov 18, 2025 | 5,280.00 | 5,320.00 | 5,190.00 | 5,260.00 | 5,260.00 | -1.13% | 7,713 |
| Nov 17, 2025 | 5,370.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.93% | 3,775 |
| Nov 14, 2025 | 5,490.00 | 5,490.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.19% | 10,442 |
| Nov 13, 2025 | 5,400.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,380.00 | -1.10% | 2,144 |
| Nov 12, 2025 | 5,360.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.37% | 5,467 |
| Nov 11, 2025 | 5,450.00 | 5,470.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.55% | 10,065 |
| Nov 10, 2025 | 5,320.00 | 5,560.00 | 5,320.00 | 5,450.00 | 5,450.00 | -3.37% | 4,788 |
| Nov 7, 2025 | 5,290.00 | 5,660.00 | 5,190.00 | 5,640.00 | 5,640.00 | 5.62% | 7,167 |
| Nov 6, 2025 | 5,290.00 | 5,340.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 2,389 |
| Nov 5, 2025 | 5,370.00 | 5,440.00 | 5,130.00 | 5,320.00 | 5,320.00 | -2.21% | 11,520 |
| Nov 4, 2025 | 5,370.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,440.00 | - | 3,601 |
| Nov 3, 2025 | 5,510.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 3,993 |
| Oct 31, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.11% | 2,855 |
| Oct 30, 2025 | 5,710.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,680.00 | -0.53% | 5,767 |
| Oct 29, 2025 | 5,700.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,710.00 | - | 4,809 |
| Oct 28, 2025 | 5,650.00 | 5,720.00 | 5,560.00 | 5,710.00 | 5,710.00 | - | 6,147 |
| Oct 27, 2025 | 5,750.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.70% | 19,650 |
| Oct 24, 2025 | 5,430.00 | 5,840.00 | 5,430.00 | 5,750.00 | 5,750.00 | 5.50% | 28,903 |
| Oct 23, 2025 | 5,430.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.93% | 4,297 |
| Oct 22, 2025 | 5,390.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.19% | 7,232 |
| Oct 21, 2025 | 5,390.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 13,919 |
| Oct 20, 2025 | 5,350.00 | 5,390.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.37% | 5,779 |
| Oct 17, 2025 | 5,380.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 3,933 |
| Oct 16, 2025 | 5,370.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.19% | 4,398 |
| Oct 15, 2025 | 5,260.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,370.00 | 1.32% | 6,915 |
| Oct 14, 2025 | 5,300.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | - | 3,920 |
| Oct 13, 2025 | 5,260.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 8,814 |
| Oct 10, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | - | 4,618 |
| Oct 2, 2025 | 5,290.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.57% | 5,799 |
| Oct 1, 2025 | 5,290.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.19% | 6,602 |
| Sep 30, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.95% | 3,671 |
| Sep 29, 2025 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 28,887 |
| Sep 26, 2025 | 5,230.00 | 5,270.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.38% | 2,824 |
| Sep 25, 2025 | 5,190.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | - | 2,913 |
| Sep 24, 2025 | 5,290.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.13% | 7,330 |
| Sep 23, 2025 | 5,330.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.56% | 6,000 |
| Sep 22, 2025 | 5,280.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | - | 3,060 |
| Sep 19, 2025 | 5,370.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.56% | 5,901 |
| Sep 18, 2025 | 5,340.00 | 5,390.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.19% | 4,734 |
| 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 |