SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea · Delayed Price · Currency is KRW 94.00
-20.00 (-17.54%)
At close: Jul 29, 2026
SI Resources Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 113.00 | 125.00 | 93.00 | 94.00 | 94.00 | -17.54% | 9,128,898 |
| Jul 28, 2026 | 118.00 | 142.00 | 111.00 | 114.00 | 114.00 | -9.52% | 13,368,242 |
| Jul 27, 2026 | 150.00 | 160.00 | 118.00 | 126.00 | 126.00 | -16.00% | 16,699,219 |
| Jul 24, 2026 | 224.00 | 230.00 | 150.00 | 150.00 | 150.00 | -29.91% | 26,326,532 |
| Jul 23, 2026 | 214.00 | 214.00 | 195.00 | 214.00 | 214.00 | 29.70% | 12,988,462 |
| Jul 22, 2026 | 156.00 | 165.00 | 150.00 | 165.00 | 165.00 | 29.92% | 1,875,096 |
| Jul 21, 2026 | 91.00 | 127.00 | 90.00 | 127.00 | 127.00 | 29.59% | 9,020,027 |
| Jul 20, 2026 | 110.00 | 118.00 | 93.00 | 98.00 | 98.00 | -21.60% | 6,849,171 |
| Jul 16, 2026 | 139.00 | 139.00 | 125.00 | 125.00 | 125.00 | -29.78% | 2,734,956 |
| Jun 12, 2026 | 182.00 | 189.00 | 172.00 | 178.00 | 178.00 | -6.32% | 4,939,009 |
| Jun 11, 2026 | 202.00 | 203.00 | 188.00 | 190.00 | 190.00 | -4.52% | 1,045,361 |
| Jun 10, 2026 | 184.00 | 210.00 | 184.00 | 199.00 | 199.00 | 8.15% | 3,774,548 |
| Jun 9, 2026 | 186.00 | 193.00 | 183.00 | 184.00 | 184.00 | 0.55% | 897,279 |
| Jun 8, 2026 | 198.00 | 207.00 | 182.00 | 183.00 | 183.00 | -6.63% | 1,452,631 |
| Jun 5, 2026 | 191.00 | 210.00 | 185.00 | 196.00 | 196.00 | 6.52% | 3,501,937 |
| Jun 4, 2026 | 192.00 | 198.00 | 182.00 | 184.00 | 184.00 | -4.17% | 1,311,382 |
| Jun 2, 2026 | 207.00 | 208.00 | 186.00 | 192.00 | 192.00 | -7.25% | 3,555,333 |
| Jun 1, 2026 | 182.00 | 227.00 | 176.00 | 207.00 | 207.00 | 14.36% | 23,935,980 |
| May 29, 2026 | 201.00 | 209.00 | 181.00 | 181.00 | 181.00 | -8.59% | 5,097,780 |
| May 28, 2026 | 240.00 | 295.00 | 192.00 | 198.00 | 198.00 | -17.15% | 40,732,340 |
| May 27, 2026 | 186.00 | 239.00 | 186.00 | 239.00 | 239.00 | 29.89% | 17,350,550 |
| May 26, 2026 | 212.00 | 212.00 | 184.00 | 184.00 | 184.00 | -13.21% | 3,991,930 |
| May 22, 2026 | 212.00 | 221.00 | 208.00 | 212.00 | 212.00 | 0.47% | 2,199,850 |
| May 21, 2026 | 215.00 | 232.00 | 209.00 | 211.00 | 211.00 | -4.52% | 3,771,540 |
| May 20, 2026 | 240.00 | 287.00 | 219.00 | 221.00 | 221.00 | - | 42,216,930 |
| May 19, 2026 | 228.00 | 230.00 | 215.00 | 221.00 | 221.00 | -3.49% | 1,179,620 |
| May 18, 2026 | 234.00 | 234.00 | 221.00 | 229.00 | 229.00 | -1.72% | 1,145,650 |
| May 15, 2026 | 244.00 | 254.00 | 227.00 | 233.00 | 233.00 | -3.72% | 2,832,290 |
| May 14, 2026 | 263.00 | 263.00 | 237.00 | 242.00 | 242.00 | -6.56% | 2,580,570 |
| May 13, 2026 | 277.00 | 278.00 | 258.00 | 259.00 | 259.00 | -6.50% | 2,099,690 |
| May 12, 2026 | 266.00 | 291.00 | 258.00 | 277.00 | 277.00 | 4.14% | 4,341,910 |
| May 11, 2026 | 267.00 | 276.00 | 262.00 | 266.00 | 266.00 | -0.37% | 2,031,000 |
| May 8, 2026 | 279.00 | 285.00 | 267.00 | 267.00 | 267.00 | -2.55% | 1,828,950 |
| May 7, 2026 | 302.00 | 303.00 | 270.00 | 274.00 | 274.00 | -2.49% | 3,760,700 |
| May 6, 2026 | 286.00 | 290.00 | 276.00 | 281.00 | 281.00 | -1.75% | 3,395,740 |
| May 4, 2026 | 299.00 | 305.00 | 284.00 | 286.00 | 286.00 | -4.67% | 3,634,000 |
| 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% | 6,520,490 |
| 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% | 1,831,650 |
| Apr 16, 2026 | 245.00 | 248.00 | 241.00 | 244.00 | 244.00 | - | 1,126,840 |
| Apr 15, 2026 | 248.00 | 251.00 | 241.00 | 244.00 | 244.00 | -1.61% | 1,071,590 |
| Apr 14, 2026 | 256.00 | 257.00 | 246.00 | 248.00 | 248.00 | -3.50% | 2,681,610 |
| Apr 13, 2026 | 260.00 | 296.00 | 251.00 | 257.00 | 257.00 | - | 8,911,910 |