Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 5,790.00
+160.00 (2.84%)
At close: Aug 28, 2025
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 5,560.00 | 5,790.00 | 5,560.00 | 5,790.00 | - | 2.84% | 4,838 |
| Aug 27, 2025 | 5,650.00 | 5,650.00 | 5,570.00 | 5,630.00 | - | 0.54% | 3,093 |
| Aug 26, 2025 | 5,670.00 | 5,690.00 | 5,590.00 | 5,600.00 | - | -1.23% | 2,975 |
| Aug 25, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,670.00 | - | 0.71% | 1,860 |
| Aug 22, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,630.00 | - | -0.18% | 3,203 |
| Aug 21, 2025 | 5,540.00 | 5,740.00 | 5,540.00 | 5,640.00 | - | 0.89% | 2,639 |
| Aug 20, 2025 | 5,570.00 | 5,620.00 | 5,530.00 | 5,590.00 | - | -0.36% | 5,736 |
| Aug 19, 2025 | 5,660.00 | 5,690.00 | 5,560.00 | 5,610.00 | - | -0.88% | 8,141 |
| Aug 18, 2025 | 5,720.00 | 5,730.00 | 5,620.00 | 5,660.00 | - | -1.05% | 7,318 |
| Aug 14, 2025 | 5,760.00 | 5,760.00 | 5,690.00 | 5,720.00 | - | -0.69% | 1,214 |
| Aug 13, 2025 | 5,780.00 | 5,780.00 | 5,670.00 | 5,760.00 | - | 0.17% | 2,562 |
| Aug 12, 2025 | 5,700.00 | 5,840.00 | 5,700.00 | 5,750.00 | - | 0.88% | 6,563 |
| Aug 11, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,700.00 | - | -0.52% | 8,759 |
| Aug 8, 2025 | 5,740.00 | 5,780.00 | 5,700.00 | 5,730.00 | - | -0.87% | 3,235 |
| Aug 7, 2025 | 5,780.00 | 5,820.00 | 5,740.00 | 5,780.00 | - | -0.69% | 4,863 |
| Aug 6, 2025 | 5,830.00 | 5,830.00 | 5,750.00 | 5,820.00 | - | -0.17% | 4,211 |
| Aug 5, 2025 | 5,770.00 | 5,840.00 | 5,730.00 | 5,830.00 | - | 1.04% | 4,868 |
| Aug 4, 2025 | 5,650.00 | 5,770.00 | 5,620.00 | 5,770.00 | - | 2.12% | 8,730 |
| Aug 1, 2025 | 5,790.00 | 5,820.00 | 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 | - | 0.35% | 4,770 |
| Jul 30, 2025 | 5,750.00 | 5,770.00 | 5,730.00 | 5,770.00 | - | 0.35% | 2,427 |
| Jul 29, 2025 | 5,740.00 | 5,770.00 | 5,690.00 | 5,750.00 | - | 0.17% | 3,011 |
| Jul 28, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,740.00 | - | -0.86% | 4,276 |
| Jul 25, 2025 | 5,810.00 | 5,810.00 | 5,770.00 | 5,790.00 | - | -0.34% | 2,129 |
| Jul 24, 2025 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | - | -2.19% | 17,375 |
| Jul 23, 2025 | 5,930.00 | 5,960.00 | 5,890.00 | 5,940.00 | - | 0.17% | 1,876 |
| Jul 22, 2025 | 5,890.00 | 5,980.00 | 5,890.00 | 5,930.00 | - | 0.68% | 4,413 |
| Jul 21, 2025 | 5,960.00 | 5,990.00 | 5,850.00 | 5,890.00 | - | -1.67% | 12,300 |
| Jul 18, 2025 | 5,980.00 | 6,010.00 | 5,960.00 | 5,990.00 | - | -0.33% | 2,476 |
| Jul 17, 2025 | 6,010.00 | 6,020.00 | 5,960.00 | 6,010.00 | - | 0.17% | 2,949 |
| Jul 16, 2025 | 5,970.00 | 6,020.00 | 5,950.00 | 6,000.00 | - | 0.50% | 5,155 |
| Jul 15, 2025 | 6,040.00 | 6,050.00 | 5,960.00 | 5,970.00 | - | -1.32% | 9,522 |
| Jul 14, 2025 | 6,150.00 | 6,160.00 | 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 | - | 0.16% | 2,613 |
| Jul 10, 2025 | 6,200.00 | 6,200.00 | 6,080.00 | 6,130.00 | - | -1.13% | 5,607 |
| Jul 9, 2025 | 6,240.00 | 6,300.00 | 6,170.00 | 6,200.00 | - | -0.80% | 4,839 |
| Jul 8, 2025 | 6,300.00 | 6,300.00 | 6,230.00 | 6,250.00 | - | -0.79% | 4,795 |
| Jul 7, 2025 | 6,160.00 | 6,310.00 | 6,110.00 | 6,300.00 | - | 1.78% | 30,548 |
| Jul 4, 2025 | 6,120.00 | 6,200.00 | 6,090.00 | 6,190.00 | - | 0.49% | 15,096 |
| Jul 3, 2025 | 6,020.00 | 6,180.00 | 6,000.00 | 6,160.00 | - | 1.32% | 22,630 |
| Jul 2, 2025 | 6,280.00 | 6,280.00 | 6,020.00 | 6,080.00 | - | -0.65% | 25,226 |
| Jul 1, 2025 | 5,710.00 | 6,490.00 | 5,710.00 | 6,120.00 | - | 6.81% | 156,402 |
| Jun 30, 2025 | 5,710.00 | 5,790.00 | 5,710.00 | 5,730.00 | - | 0.35% | 5,811 |
| Jun 27, 2025 | 5,790.00 | 5,840.00 | 5,700.00 | 5,710.00 | - | -1.55% | 12,783 |
| Jun 26, 2025 | 5,910.00 | 5,950.00 | 5,770.00 | 5,800.00 | - | -2.52% | 13,335 |
| Jun 25, 2025 | 5,930.00 | 5,990.00 | 5,830.00 | 5,950.00 | - | 0.34% | 11,923 |
| Jun 24, 2025 | 5,840.00 | 5,940.00 | 5,840.00 | 5,930.00 | - | 1.02% | 10,040 |
| Jun 23, 2025 | 5,890.00 | 5,910.00 | 5,830.00 | 5,870.00 | - | -1.01% | 12,545 |
| Jun 20, 2025 | 5,940.00 | 5,980.00 | 5,800.00 | 5,930.00 | - | -1.00% | 17,070 |
| Jun 19, 2025 | 6,020.00 | 6,030.00 | 5,930.00 | 5,990.00 | - | -0.50% | 18,721 |