Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 2,780.00
-80.00 (-2.80%)
At close: Aug 14, 2026
Silla Sg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 3,260.00 | 3,260.00 | 2,830.00 | 2,860.00 | 2,860.00 | -7.29% | 49,566 |
| Aug 12, 2026 | 3,000.00 | 3,120.00 | 2,870.00 | 3,085.00 | 3,085.00 | 4.93% | 43,007 |
| Aug 11, 2026 | 2,620.00 | 3,085.00 | 2,620.00 | 2,940.00 | 2,940.00 | 10.53% | 110,222 |
| Aug 10, 2026 | 2,690.00 | 2,825.00 | 2,615.00 | 2,660.00 | 2,660.00 | -1.12% | 21,136 |
| Aug 7, 2026 | 2,935.00 | 3,105.00 | 2,685.00 | 2,690.00 | 2,690.00 | -9.12% | 29,534 |
| Aug 6, 2026 | 2,900.00 | 3,105.00 | 2,745.00 | 2,960.00 | 2,960.00 | 4.96% | 49,324 |
| Aug 5, 2026 | 2,830.00 | 2,935.00 | 2,625.00 | 2,820.00 | 2,820.00 | 4.06% | 29,343 |
| Aug 4, 2026 | 2,840.00 | 2,850.00 | 2,575.00 | 2,710.00 | 2,710.00 | -3.56% | 32,738 |
| Aug 3, 2026 | 2,260.00 | 3,050.00 | 2,260.00 | 2,810.00 | 2,810.00 | 19.32% | 210,242 |
| Jul 31, 2026 | 2,225.00 | 2,550.00 | 2,225.00 | 2,355.00 | 2,355.00 | -3.09% | 22,916 |
| Jul 30, 2026 | 2,310.00 | 2,445.00 | 2,085.00 | 2,430.00 | 2,430.00 | 5.19% | 49,203 |
| Jul 29, 2026 | 2,365.00 | 2,625.00 | 2,010.00 | 2,310.00 | 2,310.00 | -5.52% | 74,150 |
| Jul 28, 2026 | 2,410.00 | 2,910.00 | 2,305.00 | 2,445.00 | 2,445.00 | -0.41% | 156,227 |
| Jul 27, 2026 | 2,285.00 | 2,690.00 | 2,045.00 | 2,455.00 | 2,455.00 | 15.80% | 204,342 |
| Jul 24, 2026 | 2,195.00 | 2,325.00 | 2,115.00 | 2,120.00 | 2,120.00 | -9.01% | 68,897 |
| Jul 23, 2026 | 2,100.00 | 2,370.00 | 1,925.00 | 2,330.00 | 2,330.00 | 14.78% | 201,229 |
| Jul 22, 2026 | 2,760.00 | 2,760.00 | 1,800.00 | 2,030.00 | 2,030.00 | -6.45% | 423,976 |
| Jul 21, 2026 | 1,700.00 | 2,170.00 | 1,690.00 | 2,170.00 | 2,170.00 | 29.94% | 288,816 |
| Jul 20, 2026 | 1,916.00 | 1,994.00 | 1,629.00 | 1,670.00 | 1,670.00 | -16.46% | 126,141 |
| Jul 16, 2026 | 2,370.00 | 2,390.00 | 1,948.00 | 1,999.00 | 1,999.00 | -8.93% | 270,635 |
| Jul 15, 2026 | 1,926.00 | 2,575.00 | 1,741.00 | 2,195.00 | 2,195.00 | 10.75% | 546,188 |
| Jul 14, 2026 | 1,696.00 | 2,235.00 | 1,627.00 | 1,982.00 | 1,982.00 | 15.10% | 644,348 |
| Jul 13, 2026 | 1,692.00 | 1,725.00 | 1,523.00 | 1,722.00 | 1,722.00 | 1.77% | 118,225 |
| Jul 10, 2026 | 1,842.00 | 1,898.00 | 1,620.00 | 1,692.00 | 1,692.00 | -10.90% | 38,214 |
| Jul 9, 2026 | 1,800.00 | 2,000.00 | 1,800.00 | 1,899.00 | 1,899.00 | -1.09% | 19,398 |
| Jul 8, 2026 | 2,000.00 | 2,040.00 | 1,852.00 | 1,920.00 | 1,920.00 | -6.57% | 40,817 |
| Jul 7, 2026 | 2,035.00 | 2,145.00 | 1,989.00 | 2,055.00 | 2,055.00 | 0.49% | 8,746 |
| Jul 6, 2026 | 2,130.00 | 2,180.00 | 1,951.00 | 2,045.00 | 2,045.00 | -4.22% | 39,767 |
| Jul 3, 2026 | 2,020.00 | 2,135.00 | 1,812.00 | 2,135.00 | 2,135.00 | 4.15% | 68,794 |
| Jul 2, 2026 | 2,235.00 | 2,235.00 | 1,956.00 | 2,050.00 | 2,050.00 | -8.28% | 30,860 |
| Jul 1, 2026 | 2,065.00 | 2,235.00 | 2,065.00 | 2,235.00 | 2,235.00 | 8.23% | 12,731 |
| Jun 30, 2026 | 2,080.00 | 2,100.00 | 1,935.00 | 2,065.00 | 2,065.00 | -0.72% | 10,333 |
| Jun 29, 2026 | 1,990.00 | 2,080.00 | 1,812.00 | 2,080.00 | 2,080.00 | 3.48% | 63,523 |
| Jun 26, 2026 | 2,305.00 | 2,305.00 | 2,000.00 | 2,010.00 | 2,010.00 | -14.65% | 37,095 |
| Jun 25, 2026 | 2,365.00 | 2,365.00 | 2,135.00 | 2,355.00 | 2,355.00 | -0.42% | 21,151 |
| Jun 24, 2026 | 2,265.00 | 2,450.00 | 2,210.00 | 2,365.00 | 2,365.00 | 4.42% | 27,399 |
| Jun 23, 2026 | 2,615.00 | 2,695.00 | 2,120.00 | 2,265.00 | 2,265.00 | -13.38% | 148,169 |
| Jun 22, 2026 | 2,870.00 | 2,925.00 | 2,615.00 | 2,615.00 | 2,615.00 | -10.60% | 42,292 |
| Jun 19, 2026 | 2,900.00 | 2,935.00 | 2,830.00 | 2,925.00 | 2,925.00 | -0.34% | 11,719 |
| Jun 18, 2026 | 3,120.00 | 3,130.00 | 2,805.00 | 2,935.00 | 2,935.00 | -3.14% | 53,436 |
| Jun 17, 2026 | 3,195.00 | 3,195.00 | 2,925.00 | 3,030.00 | 3,030.00 | -2.26% | 18,966 |
| Jun 16, 2026 | 3,070.00 | 3,130.00 | 2,975.00 | 3,100.00 | 3,100.00 | 1.14% | 12,376 |
| Jun 15, 2026 | 3,085.00 | 3,090.00 | 2,910.00 | 3,065.00 | 3,065.00 | -0.65% | 10,068 |
| Jun 12, 2026 | 3,090.00 | 3,090.00 | 2,900.00 | 3,085.00 | 3,085.00 | 5.29% | 8,670 |
| Jun 11, 2026 | 2,835.00 | 3,005.00 | 2,750.00 | 2,930.00 | 2,930.00 | 3.35% | 3,423 |
| Jun 10, 2026 | 2,860.00 | 2,980.00 | 2,690.00 | 2,835.00 | 2,835.00 | -0.35% | 7,351 |
| Jun 9, 2026 | 2,755.00 | 2,925.00 | 2,705.00 | 2,845.00 | 2,845.00 | 3.27% | 38,404 |
| Jun 8, 2026 | 2,800.00 | 2,855.00 | 2,570.00 | 2,755.00 | 2,755.00 | -7.55% | 43,580 |
| Jun 5, 2026 | 3,075.00 | 3,137.00 | 2,905.00 | 2,980.00 | 2,980.00 | -3.09% | 9,901 |
| Jun 4, 2026 | 3,010.00 | 3,170.00 | 3,010.00 | 3,075.00 | 3,075.00 | -4.65% | 5,327 |