SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 288.00
+48.00 (20.00%)
At close: Apr 2, 2026
SI Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 246.00 | 312.00 | 231.00 | 288.00 | 288.00 | 20.00% | 54,242,613 |
| Apr 1, 2026 | 248.00 | 270.00 | 227.00 | 240.00 | 240.00 | - | 14,062,032 |
| Mar 31, 2026 | 228.00 | 280.00 | 212.00 | 240.00 | 240.00 | 6.67% | 30,714,051 |
| Mar 30, 2026 | 260.00 | 280.00 | 222.00 | 225.00 | 225.00 | -9.27% | 13,415,562 |
| Mar 27, 2026 | 208.00 | 269.00 | 206.00 | 248.00 | 248.00 | 19.81% | 56,601,995 |
| Mar 26, 2026 | 203.00 | 250.00 | 191.00 | 207.00 | 207.00 | 2.99% | 14,621,650 |
| Mar 25, 2026 | 208.00 | 218.00 | 198.00 | 201.00 | 201.00 | -2.90% | 1,470,936 |
| Mar 24, 2026 | 200.00 | 219.00 | 191.00 | 207.00 | 207.00 | -3.27% | 3,140,583 |
| Mar 23, 2026 | 193.00 | 235.00 | 191.00 | 214.00 | 214.00 | 10.88% | 10,818,560 |
| Mar 20, 2026 | 183.00 | 193.00 | 180.00 | 193.00 | 193.00 | 5.46% | 1,058,586 |
| Mar 19, 2026 | 188.00 | 193.00 | 179.00 | 183.00 | 183.00 | -3.17% | 794,794 |
| Mar 18, 2026 | 181.00 | 193.00 | 175.00 | 189.00 | 189.00 | 5.00% | 768,689 |
| Mar 17, 2026 | 183.00 | 186.00 | 178.00 | 180.00 | 180.00 | -1.64% | 294,293 |
| Mar 16, 2026 | 184.00 | 185.00 | 176.00 | 183.00 | 183.00 | -0.54% | 538,361 |
| Mar 13, 2026 | 177.00 | 194.00 | 173.00 | 184.00 | 184.00 | 4.55% | 994,202 |
| Mar 12, 2026 | 180.00 | 184.00 | 173.00 | 176.00 | 176.00 | -2.22% | 551,926 |
| Mar 11, 2026 | 172.00 | 186.00 | 172.00 | 180.00 | 180.00 | 5.26% | 838,028 |
| Mar 10, 2026 | 181.00 | 184.00 | 170.00 | 171.00 | 171.00 | -4.47% | 1,526,536 |
| Mar 9, 2026 | 176.00 | 225.00 | 175.00 | 179.00 | 179.00 | 1.70% | 13,638,420 |
| Mar 6, 2026 | 177.00 | 184.00 | 176.00 | 176.00 | 176.00 | -0.56% | 525,487 |
| Mar 5, 2026 | 173.00 | 182.00 | 171.00 | 177.00 | 177.00 | 2.31% | 560,907 |
| Mar 4, 2026 | 186.00 | 188.00 | 173.00 | 173.00 | 173.00 | -8.95% | 624,945 |
| Mar 3, 2026 | 178.00 | 207.00 | 177.00 | 190.00 | 190.00 | 7.34% | 2,924,535 |
| Feb 27, 2026 | 186.00 | 186.00 | 171.00 | 177.00 | 177.00 | -4.84% | 673,930 |
| Feb 26, 2026 | 191.00 | 199.00 | 185.00 | 186.00 | 186.00 | -2.11% | 369,253 |
| Feb 25, 2026 | 193.00 | 198.00 | 189.00 | 190.00 | 190.00 | -1.55% | 420,995 |
| Feb 24, 2026 | 189.00 | 195.00 | 187.00 | 193.00 | 193.00 | 2.66% | 813,039 |
| Feb 23, 2026 | 193.00 | 196.00 | 181.00 | 188.00 | 188.00 | -2.08% | 611,492 |
| Feb 20, 2026 | 208.00 | 209.00 | 189.00 | 192.00 | 192.00 | -7.69% | 1,271,967 |
| Feb 19, 2026 | 211.00 | 214.00 | 198.00 | 208.00 | 208.00 | -1.42% | 1,013,018 |
| Feb 13, 2026 | 217.00 | 217.00 | 163.00 | 211.00 | 211.00 | -3.65% | 4,758,824 |
| Feb 12, 2026 | 219.00 | 221.00 | 216.00 | 219.00 | 219.00 | -0.90% | 262,451 |
| 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 |