Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 4,490.00
-10.00 (-0.22%)
At close: Apr 29, 2026
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4,455.00 | 4,455.00 | 4,400.00 | 4,440.00 | 4,440.00 | -1.11% | 2,772 |
| Apr 29, 2026 | 4,540.00 | 4,545.00 | 4,365.00 | 4,490.00 | 4,490.00 | -0.22% | 4,185 |
| Apr 28, 2026 | 4,430.00 | 4,575.00 | 4,425.00 | 4,500.00 | 4,500.00 | 1.69% | 13,295 |
| Apr 27, 2026 | 4,580.00 | 4,580.00 | 4,360.00 | 4,425.00 | 4,425.00 | -1.45% | 9,716 |
| Apr 24, 2026 | 4,570.00 | 4,580.00 | 4,450.00 | 4,490.00 | 4,490.00 | -0.11% | 2,493 |
| Apr 23, 2026 | 4,570.00 | 4,620.00 | 4,435.00 | 4,495.00 | 4,495.00 | -1.64% | 7,075 |
| Apr 22, 2026 | 4,600.00 | 4,600.00 | 4,460.00 | 4,570.00 | 4,570.00 | 0.22% | 4,050 |
| Apr 21, 2026 | 4,590.00 | 4,665.00 | 4,530.00 | 4,560.00 | 4,560.00 | -0.65% | 7,847 |
| Apr 20, 2026 | 4,660.00 | 4,660.00 | 4,560.00 | 4,590.00 | 4,590.00 | -0.22% | 4,347 |
| Apr 17, 2026 | 4,585.00 | 4,660.00 | 4,550.00 | 4,600.00 | 4,600.00 | 0.33% | 11,833 |
| Apr 16, 2026 | 4,480.00 | 4,595.00 | 4,455.00 | 4,585.00 | 4,585.00 | 2.12% | 18,625 |
| Apr 15, 2026 | 4,500.00 | 4,635.00 | 4,465.00 | 4,490.00 | 4,490.00 | -0.22% | 11,475 |
| Apr 14, 2026 | 4,465.00 | 4,540.00 | 4,465.00 | 4,500.00 | 4,500.00 | 0.78% | 6,145 |
| Apr 13, 2026 | 4,575.00 | 4,595.00 | 4,450.00 | 4,465.00 | 4,465.00 | -2.40% | 18,942 |
| Apr 10, 2026 | 4,630.00 | 4,630.00 | 4,500.00 | 4,575.00 | 4,575.00 | 0.77% | 2,583 |
| Apr 9, 2026 | 4,590.00 | 4,605.00 | 4,490.00 | 4,540.00 | 4,540.00 | -1.09% | 8,076 |
| Apr 8, 2026 | 4,595.00 | 4,595.00 | 4,440.00 | 4,590.00 | 4,590.00 | 3.61% | 6,424 |
| Apr 7, 2026 | 4,480.00 | 4,500.00 | 4,425.00 | 4,430.00 | 4,430.00 | 0.11% | 13,228 |
| Apr 6, 2026 | 4,390.00 | 4,425.00 | 4,390.00 | 4,425.00 | 4,425.00 | 0.80% | 2,067 |
| Apr 3, 2026 | 4,345.00 | 4,390.00 | 4,295.00 | 4,390.00 | 4,390.00 | 1.04% | 3,619 |
| Apr 2, 2026 | 4,400.00 | 4,400.00 | 4,345.00 | 4,345.00 | 4,345.00 | -1.25% | 18,534 |
| Apr 1, 2026 | 4,415.00 | 4,420.00 | 4,315.00 | 4,400.00 | 4,400.00 | 1.73% | 14,011 |
| Mar 31, 2026 | 4,315.00 | 4,360.00 | 4,260.00 | 4,325.00 | 4,325.00 | -0.92% | 2,831 |
| Mar 30, 2026 | 4,360.00 | 4,365.00 | 4,210.00 | 4,365.00 | 4,365.00 | 0.11% | 17,490 |
| Mar 27, 2026 | 4,520.00 | 4,525.00 | 4,285.00 | 4,360.00 | 4,360.00 | -0.34% | 7,718 |
| Mar 26, 2026 | 4,450.00 | 4,450.00 | 4,365.00 | 4,375.00 | 4,375.00 | -1.13% | 3,869 |
| Mar 25, 2026 | 4,375.00 | 4,450.00 | 4,360.00 | 4,425.00 | 4,425.00 | 1.26% | 10,819 |
| Mar 24, 2026 | 4,310.00 | 4,525.00 | 4,285.00 | 4,370.00 | 4,370.00 | 1.39% | 7,745 |
| Mar 23, 2026 | 4,375.00 | 4,380.00 | 4,275.00 | 4,310.00 | 4,310.00 | -1.49% | 8,567 |
| Mar 20, 2026 | 4,250.00 | 4,530.00 | 4,210.00 | 4,375.00 | 4,375.00 | 1.98% | 12,749 |
| Mar 19, 2026 | 4,290.00 | 4,335.00 | 4,225.00 | 4,290.00 | 4,290.00 | -1.04% | 6,775 |
| Mar 18, 2026 | 4,335.00 | 4,360.00 | 4,285.00 | 4,335.00 | 4,335.00 | - | 13,266 |
| Mar 17, 2026 | 4,350.00 | 4,370.00 | 4,290.00 | 4,335.00 | 4,335.00 | 0.12% | 17,474 |
| Mar 16, 2026 | 4,385.00 | 4,400.00 | 4,325.00 | 4,330.00 | 4,330.00 | -1.25% | 6,440 |
| Mar 13, 2026 | 4,370.00 | 4,440.00 | 4,350.00 | 4,385.00 | 4,385.00 | -1.24% | 6,607 |
| Mar 12, 2026 | 4,485.00 | 4,485.00 | 4,350.00 | 4,440.00 | 4,440.00 | -0.56% | 8,069 |
| Mar 11, 2026 | 4,475.00 | 4,535.00 | 4,455.00 | 4,465.00 | 4,465.00 | -0.22% | 10,451 |
| Mar 10, 2026 | 4,400.00 | 4,485.00 | 4,400.00 | 4,475.00 | 4,475.00 | 2.05% | 6,706 |
| Mar 9, 2026 | 4,420.00 | 4,575.00 | 4,305.00 | 4,385.00 | 4,385.00 | -4.88% | 18,786 |
| Mar 6, 2026 | 4,600.00 | 4,705.00 | 4,570.00 | 4,610.00 | 4,610.00 | -1.39% | 6,057 |
| Mar 5, 2026 | 4,470.00 | 4,685.00 | 4,390.00 | 4,675.00 | 4,675.00 | 6.49% | 17,405 |
| Mar 4, 2026 | 4,700.00 | 4,700.00 | 4,380.00 | 4,390.00 | 4,390.00 | -7.29% | 48,325 |
| Mar 3, 2026 | 4,880.00 | 4,880.00 | 4,635.00 | 4,735.00 | 4,735.00 | -3.27% | 18,268 |
| 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 |