SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 272.00
-9.00 (-3.20%)
At close: Sep 15, 2025
SI Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 277.00 | 290.00 | 277.00 | 280.00 | 280.00 | 1.08% | 373,736 |
| Sep 18, 2025 | 273.00 | 299.00 | 273.00 | 277.00 | 277.00 | 1.47% | 620,658 |
| Sep 17, 2025 | 277.00 | 278.00 | 270.00 | 273.00 | 273.00 | -0.73% | 278,210 |
| Sep 16, 2025 | 272.00 | 279.00 | 271.00 | 275.00 | 275.00 | 1.10% | 274,529 |
| Sep 15, 2025 | 282.00 | 283.00 | 271.00 | 272.00 | 272.00 | -3.20% | 398,128 |
| Sep 12, 2025 | 281.00 | 289.00 | 278.00 | 281.00 | 281.00 | 1.08% | 495,252 |
| Sep 11, 2025 | 286.00 | 287.00 | 277.00 | 278.00 | 278.00 | -2.80% | 433,223 |
| Sep 10, 2025 | 289.00 | 296.00 | 280.00 | 286.00 | 286.00 | -1.04% | 426,284 |
| Sep 9, 2025 | 287.00 | 300.00 | 282.00 | 289.00 | 289.00 | 2.12% | 461,118 |
| Sep 8, 2025 | 287.00 | 291.00 | 280.00 | 283.00 | 283.00 | -1.39% | 332,679 |
| Sep 5, 2025 | 288.00 | 293.00 | 280.00 | 287.00 | 287.00 | -0.35% | 646,220 |
| Sep 4, 2025 | 288.00 | 298.00 | 276.00 | 288.00 | 288.00 | -1.03% | 1,607,270 |
| Sep 3, 2025 | 267.00 | 334.00 | 267.00 | 291.00 | 291.00 | 8.99% | 23,689,870 |
| Sep 2, 2025 | 281.00 | 286.00 | 266.00 | 267.00 | 267.00 | -5.99% | 546,577 |
| Sep 1, 2025 | 284.00 | 285.00 | 278.00 | 284.00 | 284.00 | - | 343,034 |
| Aug 29, 2025 | 295.00 | 300.00 | 282.00 | 284.00 | 284.00 | -3.73% | 471,916 |
| Aug 28, 2025 | 290.00 | 295.00 | 283.00 | 295.00 | 295.00 | 1.72% | 362,819 |
| Aug 27, 2025 | 305.00 | 305.00 | 287.00 | 290.00 | 290.00 | -4.92% | 522,786 |
| Aug 26, 2025 | 306.00 | 312.00 | 300.00 | 305.00 | 305.00 | -0.33% | 230,471 |
| Aug 25, 2025 | 312.00 | 320.00 | 305.00 | 306.00 | 306.00 | -1.29% | 181,035 |
| Aug 22, 2025 | 317.00 | 323.00 | 305.00 | 310.00 | 310.00 | -3.13% | 229,057 |
| Aug 21, 2025 | 303.00 | 323.00 | 303.00 | 320.00 | 320.00 | 4.58% | 300,713 |
| Aug 20, 2025 | 305.00 | 310.00 | 299.00 | 306.00 | 306.00 | -0.65% | 471,315 |
| Aug 19, 2025 | 315.00 | 325.00 | 307.00 | 308.00 | 308.00 | -4.64% | 311,443 |
| Aug 18, 2025 | 325.00 | 326.00 | 310.00 | 323.00 | 323.00 | -0.92% | 487,484 |
| Aug 14, 2025 | 336.00 | 336.00 | 325.00 | 326.00 | 326.00 | -2.69% | 224,448 |
| Aug 13, 2025 | 335.00 | 337.00 | 326.00 | 335.00 | 335.00 | - | 255,217 |
| Aug 12, 2025 | 324.00 | 335.00 | 324.00 | 335.00 | 335.00 | 3.40% | 220,765 |
| Aug 11, 2025 | 341.00 | 350.00 | 324.00 | 324.00 | 324.00 | -4.99% | 660,919 |
| Aug 8, 2025 | 348.00 | 355.00 | 339.00 | 341.00 | 341.00 | -2.01% | 541,781 |
| Aug 7, 2025 | 352.00 | 359.00 | 343.00 | 348.00 | 348.00 | -1.14% | 378,235 |
| Aug 6, 2025 | 350.00 | 373.00 | 342.00 | 352.00 | 352.00 | -0.56% | 1,420,382 |
| Aug 5, 2025 | 324.00 | 363.00 | 317.00 | 354.00 | 354.00 | 8.92% | 2,218,636 |
| Aug 4, 2025 | 345.00 | 359.00 | 316.00 | 325.00 | 325.00 | -4.13% | 1,182,285 |
| Aug 1, 2025 | 321.00 | 350.00 | 312.00 | 339.00 | 339.00 | 5.61% | 1,366,213 |
| Jul 31, 2025 | 309.00 | 339.00 | 309.00 | 321.00 | 321.00 | 3.55% | 863,909 |
| Jul 30, 2025 | 328.00 | 333.00 | 305.00 | 310.00 | 310.00 | -5.49% | 1,722,766 |
| Jul 29, 2025 | 346.00 | 350.00 | 327.00 | 328.00 | 328.00 | -5.20% | 1,423,777 |
| Jul 28, 2025 | 356.00 | 357.00 | 344.00 | 346.00 | 346.00 | -2.81% | 770,957 |
| Jul 25, 2025 | 344.00 | 370.00 | 336.00 | 356.00 | 356.00 | 3.79% | 1,469,817 |
| Jul 24, 2025 | 360.00 | 369.00 | 339.00 | 343.00 | 343.00 | -5.51% | 1,882,172 |
| Jul 23, 2025 | 370.00 | 412.00 | 350.00 | 363.00 | 363.00 | -3.71% | 4,196,689 |
| Jul 22, 2025 | 366.00 | 398.00 | 345.00 | 377.00 | 377.00 | 3.01% | 5,317,292 |
| Jul 21, 2025 | 329.00 | 418.00 | 327.00 | 366.00 | 366.00 | 11.25% | 24,057,020 |
| Jul 18, 2025 | 320.00 | 343.00 | 305.00 | 329.00 | 329.00 | 4.44% | 2,433,346 |
| Jul 17, 2025 | 335.00 | 338.00 | 310.00 | 315.00 | 315.00 | -2.78% | 1,511,318 |
| Jul 16, 2025 | 285.00 | 335.00 | 284.00 | 324.00 | 324.00 | 14.08% | 5,478,889 |
| Jul 15, 2025 | 290.00 | 290.00 | 280.00 | 284.00 | 284.00 | -2.07% | 1,028,101 |
| Jul 14, 2025 | 300.00 | 302.00 | 289.00 | 290.00 | 290.00 | -3.33% | 707,783 |
| Jul 11, 2025 | 300.00 | 309.00 | 297.00 | 300.00 | 300.00 | - | 461,894 |