Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea · Delayed Price · Currency is KRW 1,059.00
+4.00 (0.38%)
At close: Sep 14, 2026
Silla Sg Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,001.00 | 1,100.00 | 950.00 | 1,059.00 | 1,059.00 | 0.38% | 186,875 |
| Sep 11, 2026 | 900.00 | 1,176.00 | 887.00 | 1,055.00 | 1,055.00 | 16.57% | 1,247,205 |
| Sep 10, 2026 | 1,048.00 | 1,113.00 | 888.00 | 905.00 | 905.00 | -11.10% | 255,564 |
| Sep 9, 2026 | 1,067.00 | 1,307.00 | 960.00 | 1,018.00 | 1,018.00 | -7.45% | 961,298 |
| Sep 8, 2026 | 1,750.00 | 1,850.00 | 1,100.00 | 1,100.00 | 1,100.00 | -26.42% | 1,005,003 |
| Sep 7, 2026 | 1,172.00 | 1,495.00 | 1,172.00 | 1,495.00 | 1,495.00 | 30.00% | 163,362 |
| Sep 4, 2026 | 1,233.00 | 1,323.00 | 1,120.00 | 1,150.00 | 1,150.00 | -7.03% | 240,263 |
| Sep 3, 2026 | 1,461.00 | 1,603.00 | 1,200.00 | 1,237.00 | 1,237.00 | -15.27% | 328,482 |
| Sep 2, 2026 | 1,953.00 | 2,050.00 | 1,396.00 | 1,460.00 | 1,460.00 | -26.74% | 414,819 |
| Sep 1, 2026 | 2,295.00 | 2,295.00 | 1,969.00 | 1,993.00 | 1,993.00 | -13.16% | 62,247 |
| Aug 31, 2026 | 2,300.00 | 2,340.00 | 2,125.00 | 2,295.00 | 2,295.00 | -0.22% | 23,282 |
| Aug 28, 2026 | 2,155.00 | 2,350.00 | 2,125.00 | 2,300.00 | 2,300.00 | 6.73% | 62,233 |
| Aug 27, 2026 | 2,510.00 | 2,510.00 | 2,040.00 | 2,155.00 | 2,155.00 | -15.82% | 154,332 |
| Aug 26, 2026 | 2,475.00 | 2,610.00 | 2,335.00 | 2,560.00 | 2,560.00 | 1.59% | 7,592 |
| Aug 25, 2026 | 2,410.00 | 2,605.00 | 2,340.00 | 2,520.00 | 2,520.00 | -0.59% | 20,577 |
| Aug 24, 2026 | 2,225.00 | 2,605.00 | 2,225.00 | 2,535.00 | 2,535.00 | 13.17% | 36,326 |
| Aug 21, 2026 | 2,445.00 | 2,445.00 | 2,140.00 | 2,240.00 | 2,240.00 | -10.40% | 29,940 |
| Aug 20, 2026 | 2,620.00 | 2,685.00 | 2,250.00 | 2,500.00 | 2,500.00 | -4.58% | 75,521 |
| Aug 19, 2026 | 2,775.00 | 2,800.00 | 2,510.00 | 2,620.00 | 2,620.00 | -5.92% | 26,640 |
| Aug 18, 2026 | 2,985.00 | 2,995.00 | 2,590.00 | 2,785.00 | 2,785.00 | 0.18% | 26,410 |
| Aug 14, 2026 | 2,860.00 | 2,865.00 | 2,615.00 | 2,780.00 | 2,780.00 | -2.80% | 27,984 |
| 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 |