Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 5,040.00
-140.00 (-2.70%)
At close: Feb 26, 2026
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,040.00 | 5,040.00 | 4,830.00 | 4,895.00 | 4,895.00 | -2.88% | 22,727 |
| Feb 26, 2026 | 5,130.00 | 5,190.00 | 5,020.00 | 5,040.00 | 5,040.00 | -2.70% | 29,878 |
| Feb 25, 2026 | 5,090.00 | 5,220.00 | 5,070.00 | 5,180.00 | 5,180.00 | 1.97% | 26,691 |
| Feb 24, 2026 | 5,110.00 | 5,140.00 | 5,000.00 | 5,080.00 | 5,080.00 | -1.36% | 20,327 |
| Feb 23, 2026 | 5,100.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.38% | 10,450 |
| Feb 20, 2026 | 5,130.00 | 5,160.00 | 5,060.00 | 5,080.00 | 5,080.00 | -0.97% | 12,212 |
| Feb 19, 2026 | 5,100.00 | 5,160.00 | 4,975.00 | 5,130.00 | 5,130.00 | - | 15,506 |
| Feb 13, 2026 | 5,250.00 | 5,250.00 | 5,080.00 | 5,130.00 | 5,130.00 | -1.91% | 24,177 |
| Feb 12, 2026 | 5,280.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,230.00 | -0.95% | 10,471 |
| Feb 11, 2026 | 5,330.00 | 5,330.00 | 5,220.00 | 5,280.00 | 5,280.00 | - | 17,883 |
| Feb 10, 2026 | 5,300.00 | 5,350.00 | 5,250.00 | 5,280.00 | 5,280.00 | -0.38% | 13,702 |
| Feb 9, 2026 | 5,290.00 | 5,320.00 | 5,200.00 | 5,300.00 | 5,300.00 | 0.19% | 23,121 |
| 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 |