Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 5,320.00
+30.00 (0.57%)
Last updated: Oct 2, 2025, 9:00 AM KST
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |