SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 940.00
-200.00 (-17.54%)
At close: Jul 29, 2026
SI Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,130.00 | 1,250.00 | 930.00 | 940.00 | 940.00 | -17.54% | 933,169 |
| Jul 28, 2026 | 1,180.00 | 1,420.00 | 1,110.00 | 1,140.00 | 1,140.00 | -9.52% | 1,336,824 |
| Jul 27, 2026 | 1,500.00 | 1,600.00 | 1,180.00 | 1,260.00 | 1,260.00 | -16.00% | 1,669,921 |
| Jul 24, 2026 | 2,240.00 | 2,300.00 | 1,500.00 | 1,500.00 | 1,500.00 | -29.91% | 2,632,653 |
| Jul 23, 2026 | 2,140.00 | 2,140.00 | 1,950.00 | 2,140.00 | 2,140.00 | 29.70% | 1,298,846 |
| Jul 22, 2026 | 1,560.00 | 1,650.00 | 1,500.00 | 1,650.00 | 1,650.00 | 29.92% | 187,509 |
| Jul 21, 2026 | 910.00 | 1,270.00 | 900.00 | 1,270.00 | 1,270.00 | 29.59% | 902,002 |
| Jul 20, 2026 | 1,100.00 | 1,180.00 | 930.00 | 980.00 | 980.00 | -21.60% | 716,308 |
| Jul 16, 2026 | 1,390.00 | 1,390.00 | 1,250.00 | 1,250.00 | 1,250.00 | -29.78% | 273,495 |
| Jun 12, 2026 | 1,820.00 | 1,890.00 | 1,720.00 | 1,780.00 | 1,780.00 | -6.32% | 498,250 |
| Jun 11, 2026 | 2,020.00 | 2,030.00 | 1,880.00 | 1,900.00 | 1,900.00 | -4.52% | 105,302 |
| Jun 10, 2026 | 1,840.00 | 2,100.00 | 1,840.00 | 1,990.00 | 1,990.00 | 8.15% | 378,981 |
| Jun 9, 2026 | 1,860.00 | 1,930.00 | 1,830.00 | 1,840.00 | 1,840.00 | 0.55% | 89,727 |
| Jun 8, 2026 | 1,980.00 | 2,070.00 | 1,820.00 | 1,830.00 | 1,830.00 | -6.63% | 145,671 |
| Jun 5, 2026 | 1,910.00 | 2,100.00 | 1,850.00 | 1,960.00 | 1,960.00 | 6.52% | 350,407 |
| Jun 4, 2026 | 1,920.00 | 1,980.00 | 1,820.00 | 1,840.00 | 1,840.00 | -4.17% | 131,223 |
| Jun 2, 2026 | 2,070.00 | 2,080.00 | 1,860.00 | 1,920.00 | 1,920.00 | -7.25% | 355,533 |
| Jun 1, 2026 | 1,820.00 | 2,270.00 | 1,760.00 | 2,070.00 | 2,070.00 | 14.36% | 2,393,598 |
| May 29, 2026 | 2,010.00 | 2,090.00 | 1,810.00 | 1,810.00 | 1,810.00 | -8.59% | 509,778 |
| May 28, 2026 | 2,400.00 | 2,950.00 | 1,920.00 | 1,980.00 | 1,980.00 | -17.15% | 4,073,234 |
| May 27, 2026 | 1,860.00 | 2,390.00 | 1,860.00 | 2,390.00 | 2,390.00 | 29.89% | 1,735,055 |
| May 26, 2026 | 2,120.00 | 2,120.00 | 1,840.00 | 1,840.00 | 1,840.00 | -13.21% | 399,193 |
| May 22, 2026 | 2,120.00 | 2,210.00 | 2,080.00 | 2,120.00 | 2,120.00 | 0.47% | 219,985 |
| May 21, 2026 | 2,150.00 | 2,320.00 | 2,090.00 | 2,110.00 | 2,110.00 | -4.52% | 377,154 |
| May 20, 2026 | 2,400.00 | 2,870.00 | 2,190.00 | 2,210.00 | 2,210.00 | - | 4,221,693 |
| May 19, 2026 | 2,280.00 | 2,300.00 | 2,150.00 | 2,210.00 | 2,210.00 | -3.49% | 117,962 |
| May 18, 2026 | 2,340.00 | 2,340.00 | 2,210.00 | 2,290.00 | 2,290.00 | -1.72% | 114,565 |
| May 15, 2026 | 2,440.00 | 2,540.00 | 2,270.00 | 2,330.00 | 2,330.00 | -3.72% | 283,229 |
| May 14, 2026 | 2,630.00 | 2,630.00 | 2,370.00 | 2,420.00 | 2,420.00 | -6.56% | 258,057 |
| May 13, 2026 | 2,770.00 | 2,780.00 | 2,580.00 | 2,590.00 | 2,590.00 | -6.50% | 209,969 |
| May 12, 2026 | 2,660.00 | 2,910.00 | 2,580.00 | 2,770.00 | 2,770.00 | 4.14% | 434,191 |
| May 11, 2026 | 2,670.00 | 2,760.00 | 2,620.00 | 2,660.00 | 2,660.00 | -0.37% | 203,100 |
| May 8, 2026 | 2,790.00 | 2,850.00 | 2,670.00 | 2,670.00 | 2,670.00 | -2.55% | 182,895 |
| May 7, 2026 | 3,020.00 | 3,030.00 | 2,700.00 | 2,740.00 | 2,740.00 | -2.49% | 376,070 |
| May 6, 2026 | 2,860.00 | 2,900.00 | 2,760.00 | 2,810.00 | 2,810.00 | -1.75% | 339,574 |
| May 4, 2026 | 2,990.00 | 3,050.00 | 2,840.00 | 2,860.00 | 2,860.00 | -4.67% | 363,400 |
| Apr 30, 2026 | 3,450.00 | 3,650.00 | 2,990.00 | 3,000.00 | 3,000.00 | -13.04% | 1,037,256 |
| Apr 29, 2026 | 3,120.00 | 3,750.00 | 3,050.00 | 3,450.00 | 3,450.00 | 12.01% | 2,512,814 |
| Apr 28, 2026 | 2,820.00 | 3,230.00 | 2,700.00 | 3,080.00 | 3,080.00 | 9.22% | 1,999,672 |
| Apr 27, 2026 | 2,860.00 | 2,930.00 | 2,720.00 | 2,820.00 | 2,820.00 | -1.05% | 652,049 |
| Apr 24, 2026 | 2,600.00 | 3,300.00 | 2,450.00 | 2,850.00 | 2,850.00 | 9.20% | 3,944,056 |
| Apr 23, 2026 | 3,020.00 | 3,020.00 | 2,520.00 | 2,610.00 | 2,610.00 | -11.82% | 828,046 |
| Apr 22, 2026 | 2,910.00 | 3,490.00 | 2,860.00 | 2,960.00 | 2,960.00 | 1.72% | 2,224,188 |
| Apr 21, 2026 | 3,510.00 | 3,880.00 | 2,710.00 | 2,910.00 | 2,910.00 | -2.68% | 7,799,323 |
| Apr 20, 2026 | 2,340.00 | 2,990.00 | 2,340.00 | 2,990.00 | 2,990.00 | 30.00% | 2,481,922 |
| Apr 17, 2026 | 2,470.00 | 2,470.00 | 2,280.00 | 2,300.00 | 2,300.00 | -5.74% | 183,165 |
| Apr 16, 2026 | 2,450.00 | 2,480.00 | 2,410.00 | 2,440.00 | 2,440.00 | - | 112,684 |
| Apr 15, 2026 | 2,480.00 | 2,510.00 | 2,410.00 | 2,440.00 | 2,440.00 | -1.61% | 107,159 |
| Apr 14, 2026 | 2,560.00 | 2,570.00 | 2,460.00 | 2,480.00 | 2,480.00 | -3.50% | 268,161 |
| Apr 13, 2026 | 2,600.00 | 2,960.00 | 2,510.00 | 2,570.00 | 2,570.00 | - | 891,191 |