Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 5,290.00
-90.00 (-1.67%)
At close: Feb 6, 2026
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 5,380.00 | 5,430.00 | 5,220.00 | 5,290.00 | 5,290.00 | -1.67% | 30,138 |
| Feb 5, 2026 | 5,450.00 | 5,450.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.74% | 13,754 |
| Feb 4, 2026 | 5,350.00 | 5,420.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.37% | 20,271 |
| Feb 3, 2026 | 5,400.00 | 5,500.00 | 5,240.00 | 5,400.00 | 5,400.00 | - | 7,655 |
| Feb 2, 2026 | 5,240.00 | 5,550.00 | 5,240.00 | 5,400.00 | 5,400.00 | 3.05% | 30,935 |
| Jan 30, 2026 | 5,230.00 | 5,340.00 | 5,190.00 | 5,240.00 | 5,240.00 | -0.76% | 19,133 |
| Jan 29, 2026 | 5,250.00 | 5,300.00 | 5,190.00 | 5,280.00 | 5,280.00 | -0.19% | 16,967 |
| Jan 28, 2026 | 5,350.00 | 5,350.00 | 5,120.00 | 5,290.00 | 5,290.00 | -2.04% | 20,351 |
| Jan 27, 2026 | 5,410.00 | 5,520.00 | 5,360.00 | 5,400.00 | 5,400.00 | -0.92% | 10,695 |
| Jan 26, 2026 | 5,440.00 | 5,470.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.18% | 6,062 |
| Jan 23, 2026 | 5,420.00 | 5,450.00 | 5,370.00 | 5,440.00 | 5,440.00 | 0.18% | 6,302 |
| Jan 22, 2026 | 5,460.00 | 5,460.00 | 5,360.00 | 5,430.00 | 5,430.00 | - | 11,244 |
| Jan 21, 2026 | 5,490.00 | 5,530.00 | 5,420.00 | 5,430.00 | 5,430.00 | -2.34% | 12,174 |
| Jan 20, 2026 | 5,550.00 | 5,570.00 | 5,460.00 | 5,560.00 | 5,560.00 | 0.18% | 9,392 |
| Jan 19, 2026 | 5,740.00 | 5,890.00 | 5,430.00 | 5,550.00 | 5,550.00 | 1.46% | 19,625 |
| Jan 16, 2026 | 5,600.00 | 5,790.00 | 5,410.00 | 5,470.00 | 5,470.00 | -2.32% | 9,520 |
| Jan 15, 2026 | 5,430.00 | 5,610.00 | 5,400.00 | 5,600.00 | 5,600.00 | 2.38% | 11,765 |
| Jan 14, 2026 | 5,490.00 | 5,510.00 | 5,350.00 | 5,470.00 | 5,470.00 | -0.36% | 6,311 |
| Jan 13, 2026 | 5,650.00 | 5,660.00 | 5,460.00 | 5,490.00 | 5,490.00 | -2.83% | 15,364 |
| Jan 12, 2026 | 5,690.00 | 5,730.00 | 5,540.00 | 5,650.00 | 5,650.00 | -1.40% | 18,477 |
| Jan 9, 2026 | 5,650.00 | 5,800.00 | 5,590.00 | 5,730.00 | 5,730.00 | 0.88% | 9,873 |
| Jan 8, 2026 | 5,860.00 | 5,860.00 | 5,640.00 | 5,680.00 | 5,680.00 | -3.73% | 12,230 |
| Jan 7, 2026 | 5,700.00 | 5,900.00 | 5,580.00 | 5,900.00 | 5,900.00 | 3.51% | 15,053 |
| Jan 6, 2026 | 5,860.00 | 5,990.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.73% | 22,698 |
| Jan 5, 2026 | 5,520.00 | 6,070.00 | 5,520.00 | 5,860.00 | 5,860.00 | 7.72% | 107,681 |
| Jan 2, 2026 | 5,330.00 | 5,580.00 | 5,320.00 | 5,440.00 | 5,440.00 | 1.49% | 12,731 |
| Dec 30, 2025 | 5,360.00 | 5,430.00 | 5,350.00 | 5,360.00 | 5,360.00 | -1.29% | 3,129 |
| Dec 29, 2025 | 5,710.00 | 5,710.00 | 5,410.00 | 5,430.00 | 5,430.00 | -2.69% | 17,912 |
| Dec 26, 2025 | 5,460.00 | 5,600.00 | 5,320.00 | 5,580.00 | 5,580.00 | 2.20% | 15,955 |
| Dec 24, 2025 | 5,450.00 | 5,510.00 | 5,400.00 | 5,460.00 | 5,460.00 | -0.91% | 3,442 |
| Dec 23, 2025 | 5,560.00 | 5,640.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.90% | 2,681 |
| Dec 22, 2025 | 5,590.00 | 5,680.00 | 5,480.00 | 5,560.00 | 5,560.00 | -0.54% | 37,967 |
| Dec 19, 2025 | 5,440.00 | 5,640.00 | 5,430.00 | 5,590.00 | 5,590.00 | 2.76% | 9,426 |
| Dec 18, 2025 | 5,650.00 | 5,650.00 | 5,420.00 | 5,440.00 | 5,440.00 | -4.23% | 10,073 |
| Dec 17, 2025 | 5,390.00 | 5,680.00 | 5,380.00 | 5,680.00 | 5,680.00 | 4.80% | 7,798 |
| Dec 16, 2025 | 5,460.00 | 5,460.00 | 5,370.00 | 5,420.00 | 5,420.00 | -1.28% | 24,821 |
| Dec 15, 2025 | 5,550.00 | 5,570.00 | 5,370.00 | 5,490.00 | 5,490.00 | -1.44% | 15,304 |
| Dec 12, 2025 | 5,560.00 | 5,610.00 | 5,520.00 | 5,570.00 | 5,570.00 | -0.36% | 15,908 |
| Dec 11, 2025 | 5,550.00 | 5,600.00 | 5,530.00 | 5,590.00 | 5,590.00 | 0.72% | 10,769 |
| Dec 10, 2025 | 5,580.00 | 5,580.00 | 5,490.00 | 5,550.00 | 5,550.00 | -0.36% | 4,878 |
| Dec 9, 2025 | 5,610.00 | 5,830.00 | 5,480.00 | 5,570.00 | 5,570.00 | -0.71% | 31,078 |
| Dec 8, 2025 | 5,780.00 | 5,800.00 | 5,600.00 | 5,610.00 | 5,610.00 | -4.27% | 33,262 |
| Dec 5, 2025 | 5,810.00 | 5,880.00 | 5,600.00 | 5,860.00 | 5,860.00 | - | 31,751 |
| Dec 4, 2025 | 5,960.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,860.00 | -1.84% | 16,074 |
| Dec 3, 2025 | 5,980.00 | 6,090.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.67% | 36,136 |
| Dec 2, 2025 | 5,910.00 | 6,230.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.51% | 73,109 |
| Dec 1, 2025 | 5,580.00 | 5,960.00 | 5,580.00 | 5,900.00 | 5,900.00 | 5.73% | 68,425 |
| Nov 28, 2025 | 5,640.00 | 5,850.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.06% | 35,110 |
| Nov 27, 2025 | 5,360.00 | 5,660.00 | 5,360.00 | 5,640.00 | 5,640.00 | 5.62% | 47,791 |
| Nov 26, 2025 | 5,420.00 | 5,480.00 | 5,180.00 | 5,340.00 | 5,340.00 | -1.48% | 62,691 |