SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 345.00
+37.00 (12.01%)
At close: Apr 29, 2026
SI Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 345.00 | 365.00 | 299.00 | 300.00 | 300.00 | -13.04% | 10,341,937 |
| Apr 29, 2026 | 312.00 | 375.00 | 305.00 | 345.00 | 345.00 | 12.01% | 25,057,133 |
| Apr 28, 2026 | 282.00 | 323.00 | 270.00 | 308.00 | 308.00 | 9.22% | 19,887,330 |
| Apr 27, 2026 | 286.00 | 293.00 | 272.00 | 282.00 | 282.00 | -1.05% | 6,478,114 |
| Apr 24, 2026 | 260.00 | 330.00 | 245.00 | 285.00 | 285.00 | 9.20% | 39,193,838 |
| Apr 23, 2026 | 302.00 | 302.00 | 252.00 | 261.00 | 261.00 | -11.82% | 8,180,650 |
| Apr 22, 2026 | 291.00 | 349.00 | 286.00 | 296.00 | 296.00 | 1.72% | 22,195,853 |
| Apr 21, 2026 | 351.00 | 388.00 | 271.00 | 291.00 | 291.00 | -2.68% | 77,993,230 |
| Apr 20, 2026 | 234.00 | 299.00 | 234.00 | 299.00 | 299.00 | 30.00% | 24,819,220 |
| Apr 17, 2026 | 247.00 | 247.00 | 228.00 | 230.00 | 230.00 | -5.74% | 1,830,232 |
| Apr 16, 2026 | 245.00 | 248.00 | 241.00 | 244.00 | 244.00 | - | 1,126,843 |
| Apr 15, 2026 | 248.00 | 251.00 | 241.00 | 244.00 | 244.00 | -1.61% | 1,071,535 |
| Apr 14, 2026 | 256.00 | 257.00 | 246.00 | 248.00 | 248.00 | -3.50% | 2,676,533 |
| Apr 13, 2026 | 260.00 | 296.00 | 251.00 | 257.00 | 257.00 | - | 8,834,012 |
| Apr 10, 2026 | 261.00 | 261.00 | 246.00 | 257.00 | 257.00 | -1.91% | 2,189,235 |
| Apr 9, 2026 | 240.00 | 288.00 | 238.00 | 262.00 | 262.00 | 9.17% | 12,575,220 |
| Apr 8, 2026 | 247.00 | 252.00 | 221.00 | 240.00 | 240.00 | -5.14% | 4,762,611 |
| Apr 7, 2026 | 265.00 | 273.00 | 250.00 | 253.00 | 253.00 | -4.89% | 5,168,075 |
| Apr 6, 2026 | 284.00 | 288.00 | 259.00 | 266.00 | 266.00 | -6.01% | 5,817,132 |
| Apr 3, 2026 | 291.00 | 327.00 | 277.00 | 283.00 | 283.00 | -1.74% | 22,968,094 |
| 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 |