SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 221.00
0.00 (0.00%)
At close: May 20, 2026
SI Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 240.00 | 287.00 | 219.00 | 221.00 | 221.00 | - | 42,047,669 |
| May 19, 2026 | 228.00 | 230.00 | 215.00 | 221.00 | 221.00 | -3.49% | 1,179,622 |
| May 18, 2026 | 234.00 | 234.00 | 221.00 | 229.00 | 229.00 | -1.72% | 1,145,657 |
| May 15, 2026 | 244.00 | 254.00 | 227.00 | 233.00 | 233.00 | -3.72% | 2,832,298 |
| May 14, 2026 | 263.00 | 263.00 | 237.00 | 242.00 | 242.00 | -6.56% | 2,580,579 |
| May 13, 2026 | 277.00 | 278.00 | 258.00 | 259.00 | 259.00 | -6.50% | 2,099,692 |
| May 12, 2026 | 266.00 | 291.00 | 258.00 | 277.00 | 277.00 | 4.14% | 4,341,916 |
| May 11, 2026 | 267.00 | 276.00 | 262.00 | 266.00 | 266.00 | -0.37% | 2,031,001 |
| May 8, 2026 | 279.00 | 285.00 | 267.00 | 267.00 | 267.00 | -2.55% | 1,828,957 |
| May 7, 2026 | 302.00 | 303.00 | 270.00 | 274.00 | 274.00 | -2.49% | 3,760,701 |
| May 6, 2026 | 286.00 | 290.00 | 276.00 | 281.00 | 281.00 | -1.75% | 3,395,745 |
| May 4, 2026 | 299.00 | 305.00 | 284.00 | 286.00 | 286.00 | -4.67% | 3,634,008 |
| Apr 30, 2026 | 345.00 | 365.00 | 299.00 | 300.00 | 300.00 | -13.04% | 10,372,560 |
| Apr 29, 2026 | 312.00 | 375.00 | 305.00 | 345.00 | 345.00 | 12.01% | 25,128,140 |
| Apr 28, 2026 | 282.00 | 323.00 | 270.00 | 308.00 | 308.00 | 9.22% | 19,996,720 |
| Apr 27, 2026 | 286.00 | 293.00 | 272.00 | 282.00 | 282.00 | -1.05% | 6,520,497 |
| Apr 24, 2026 | 260.00 | 330.00 | 245.00 | 285.00 | 285.00 | 9.20% | 39,440,560 |
| Apr 23, 2026 | 302.00 | 302.00 | 252.00 | 261.00 | 261.00 | -11.82% | 8,280,460 |
| Apr 22, 2026 | 291.00 | 349.00 | 286.00 | 296.00 | 296.00 | 1.72% | 22,241,880 |
| 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% | 1,831,656 |
| 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% | 1,071,597 |
| Apr 14, 2026 | 256.00 | 257.00 | 246.00 | 248.00 | 248.00 | -3.50% | 2,681,611 |
| Apr 13, 2026 | 260.00 | 296.00 | 251.00 | 257.00 | 257.00 | - | 8,911,915 |
| Apr 10, 2026 | 261.00 | 261.00 | 246.00 | 257.00 | 257.00 | -1.91% | 2,189,954 |
| Apr 9, 2026 | 240.00 | 288.00 | 238.00 | 262.00 | 262.00 | 9.17% | 12,597,940 |
| Apr 8, 2026 | 247.00 | 252.00 | 221.00 | 240.00 | 240.00 | -5.14% | 4,774,917 |
| Apr 7, 2026 | 265.00 | 273.00 | 250.00 | 253.00 | 253.00 | -4.89% | 5,180,498 |
| 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% | 23,009,450 |
| Apr 2, 2026 | 246.00 | 312.00 | 231.00 | 288.00 | 288.00 | 20.00% | 55,515,310 |
| Apr 1, 2026 | 248.00 | 270.00 | 227.00 | 240.00 | 240.00 | - | 14,081,560 |
| Mar 31, 2026 | 228.00 | 280.00 | 212.00 | 240.00 | 240.00 | 6.67% | 30,742,810 |
| Mar 30, 2026 | 260.00 | 280.00 | 222.00 | 225.00 | 225.00 | -9.27% | 13,463,810 |
| Mar 27, 2026 | 208.00 | 269.00 | 206.00 | 248.00 | 248.00 | 19.81% | 56,919,870 |
| Mar 26, 2026 | 203.00 | 250.00 | 191.00 | 207.00 | 207.00 | 2.99% | 14,783,320 |
| Mar 25, 2026 | 208.00 | 218.00 | 198.00 | 201.00 | 201.00 | -2.90% | 1,474,667 |
| Mar 24, 2026 | 200.00 | 219.00 | 191.00 | 207.00 | 207.00 | -3.27% | 3,179,368 |
| Mar 23, 2026 | 193.00 | 235.00 | 191.00 | 214.00 | 214.00 | 10.88% | 10,895,610 |
| Mar 20, 2026 | 183.00 | 193.00 | 180.00 | 193.00 | 193.00 | 5.46% | 1,060,015 |
| Mar 19, 2026 | 188.00 | 193.00 | 179.00 | 183.00 | 183.00 | -3.17% | 800,302 |
| Mar 18, 2026 | 181.00 | 193.00 | 175.00 | 189.00 | 189.00 | 5.00% | 770,463 |
| 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% | 1,000,018 |
| Mar 12, 2026 | 180.00 | 184.00 | 173.00 | 176.00 | 176.00 | -2.22% | 552,044 |
| Mar 11, 2026 | 172.00 | 186.00 | 172.00 | 180.00 | 180.00 | 5.26% | 846,300 |
| Mar 10, 2026 | 181.00 | 184.00 | 170.00 | 171.00 | 171.00 | -4.47% | 1,526,880 |