SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 221.00
+1.00 (0.45%)
At close: Feb 11, 2026
SI Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 220.00 | 223.00 | 215.00 | 221.00 | 221.00 | 0.45% | 273,102 |
| Feb 10, 2026 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 3.77% | 356,594 |
| Feb 9, 2026 | 209.00 | 215.00 | 207.00 | 212.00 | 212.00 | 1.44% | 675,886 |
| Feb 6, 2026 | 215.00 | 215.00 | 202.00 | 209.00 | 209.00 | -2.79% | 864,201 |
| Feb 5, 2026 | 214.00 | 219.00 | 209.00 | 215.00 | 215.00 | - | 668,956 |
| Feb 4, 2026 | 222.00 | 222.00 | 214.00 | 215.00 | 215.00 | -3.15% | 380,324 |
| Feb 3, 2026 | 221.00 | 224.00 | 210.00 | 222.00 | 222.00 | - | 1,093,145 |
| Feb 2, 2026 | 225.00 | 227.00 | 222.00 | 222.00 | 222.00 | -1.77% | 383,104 |
| Jan 30, 2026 | 225.00 | 231.00 | 223.00 | 226.00 | 226.00 | 0.89% | 809,410 |
| Jan 29, 2026 | 229.00 | 229.00 | 222.00 | 224.00 | 224.00 | -3.03% | 827,938 |
| Jan 28, 2026 | 235.00 | 235.00 | 229.00 | 231.00 | 231.00 | -1.70% | 337,967 |
| Jan 27, 2026 | 230.00 | 237.00 | 229.00 | 235.00 | 235.00 | 3.07% | 400,796 |
| Jan 26, 2026 | 228.00 | 236.00 | 226.00 | 228.00 | 228.00 | 0.88% | 485,129 |
| Jan 23, 2026 | 232.00 | 233.00 | 224.00 | 226.00 | 226.00 | -2.16% | 504,181 |
| Jan 22, 2026 | 223.00 | 233.00 | 223.00 | 231.00 | 231.00 | 3.59% | 442,887 |
| Jan 21, 2026 | 233.00 | 235.00 | 222.00 | 223.00 | 223.00 | -4.29% | 859,775 |
| Jan 20, 2026 | 239.00 | 245.00 | 229.00 | 233.00 | 233.00 | -2.51% | 1,105,877 |
| Jan 19, 2026 | 241.00 | 245.00 | 237.00 | 239.00 | 239.00 | -0.42% | 474,790 |
| Jan 16, 2026 | 233.00 | 261.00 | 232.00 | 240.00 | 240.00 | 3.00% | 2,505,105 |
| Jan 15, 2026 | 241.00 | 241.00 | 230.00 | 233.00 | 233.00 | -3.32% | 668,862 |
| Jan 14, 2026 | 240.00 | 245.00 | 239.00 | 241.00 | 241.00 | 0.42% | 143,191 |
| Jan 13, 2026 | 243.00 | 243.00 | 237.00 | 240.00 | 240.00 | -1.23% | 142,026 |
| Jan 12, 2026 | 232.00 | 244.00 | 230.00 | 243.00 | 243.00 | 5.65% | 489,581 |
| Jan 9, 2026 | 235.00 | 236.00 | 227.00 | 230.00 | 230.00 | -2.13% | 681,030 |
| Jan 8, 2026 | 241.00 | 241.00 | 234.00 | 235.00 | 235.00 | -2.89% | 247,172 |
| Jan 7, 2026 | 248.00 | 248.00 | 240.00 | 242.00 | 242.00 | -2.42% | 362,039 |
| Jan 6, 2026 | 248.00 | 254.00 | 247.00 | 248.00 | 248.00 | - | 237,764 |
| Jan 5, 2026 | 256.00 | 260.00 | 245.00 | 248.00 | 248.00 | -3.13% | 634,688 |
| Jan 2, 2026 | 255.00 | 268.00 | 252.00 | 256.00 | 256.00 | 1.59% | 742,892 |
| Dec 30, 2025 | 244.00 | 252.00 | 242.00 | 252.00 | 252.00 | 3.28% | 293,028 |
| Dec 29, 2025 | 243.00 | 248.00 | 239.00 | 244.00 | 244.00 | 0.41% | 491,311 |
| Dec 26, 2025 | 250.00 | 251.00 | 243.00 | 243.00 | 243.00 | -3.19% | 422,620 |
| Dec 24, 2025 | 262.00 | 287.00 | 245.00 | 251.00 | 251.00 | -4.20% | 2,350,142 |
| Dec 23, 2025 | 266.00 | 269.00 | 262.00 | 262.00 | 262.00 | -1.50% | 499,974 |
| Dec 22, 2025 | 267.00 | 273.00 | 262.00 | 266.00 | 266.00 | -0.37% | 1,024,857 |
| Dec 19, 2025 | 237.00 | 275.00 | 236.00 | 267.00 | 267.00 | 13.14% | 4,510,489 |
| Dec 18, 2025 | 233.00 | 236.00 | 229.00 | 236.00 | 236.00 | - | 412,024 |
| Dec 17, 2025 | 233.00 | 241.00 | 229.00 | 236.00 | 236.00 | 1.29% | 375,577 |
| Dec 16, 2025 | 226.00 | 233.00 | 225.00 | 233.00 | 233.00 | 3.56% | 412,408 |
| Dec 15, 2025 | 232.00 | 233.00 | 223.00 | 225.00 | 225.00 | -3.02% | 535,897 |
| Dec 12, 2025 | 230.00 | 233.00 | 229.00 | 232.00 | 232.00 | 0.43% | 165,009 |
| Dec 11, 2025 | 236.00 | 236.00 | 231.00 | 231.00 | 231.00 | -2.12% | 165,607 |
| Dec 10, 2025 | 238.00 | 238.00 | 233.00 | 236.00 | 236.00 | - | 166,938 |
| Dec 9, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -1.26% | 125,625 |
| Dec 8, 2025 | 238.00 | 239.00 | 237.00 | 239.00 | 239.00 | 0.42% | 143,769 |
| Dec 5, 2025 | 234.00 | 238.00 | 233.00 | 238.00 | 238.00 | 2.15% | 232,938 |
| Dec 4, 2025 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | -2.10% | 272,462 |
| Dec 3, 2025 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.24% | 132,149 |
| Dec 2, 2025 | 242.00 | 244.00 | 239.00 | 241.00 | 241.00 | -0.41% | 294,919 |
| Dec 1, 2025 | 239.00 | 244.00 | 238.00 | 242.00 | 242.00 | 1.26% | 417,980 |