SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 53,700
+1,300 (2.48%)
At close: Aug 8, 2025, 3:30 PM KST
SILICON2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 52,700.00 | 54,800.00 | 50,400.00 | 53,700.00 | - | 2.48% | 1,456,904 |
| Aug 7, 2025 | 52,900.00 | 54,300.00 | 51,800.00 | 52,400.00 | - | 1.35% | 1,006,109 |
| Aug 6, 2025 | 52,700.00 | 55,000.00 | 48,100.00 | 51,700.00 | - | - | 3,899,612 |
| Aug 5, 2025 | 50,000.00 | 52,100.00 | 49,700.00 | 51,700.00 | - | 5.08% | 674,524 |
| Aug 4, 2025 | 48,350.00 | 49,500.00 | 47,650.00 | 49,200.00 | - | 1.76% | 400,907 |
| Aug 1, 2025 | 51,000.00 | 51,000.00 | 47,850.00 | 48,350.00 | - | -6.48% | 886,375 |
| Jul 31, 2025 | 51,100.00 | 53,400.00 | 50,800.00 | 51,700.00 | - | 2.78% | 1,103,027 |
| Jul 30, 2025 | 49,400.00 | 51,000.00 | 48,800.00 | 50,300.00 | - | 1.82% | 631,193 |
| Jul 29, 2025 | 48,100.00 | 50,100.00 | 48,000.00 | 49,400.00 | - | 1.86% | 615,223 |
| Jul 28, 2025 | 49,900.00 | 49,900.00 | 47,200.00 | 48,500.00 | - | -2.71% | 694,624 |
| Jul 25, 2025 | 50,200.00 | 50,300.00 | 49,350.00 | 49,850.00 | - | -0.20% | 439,841 |
| Jul 24, 2025 | 51,000.00 | 51,100.00 | 49,450.00 | 49,950.00 | - | -2.06% | 685,632 |
| Jul 23, 2025 | 51,000.00 | 51,500.00 | 49,950.00 | 51,000.00 | - | 0.59% | 448,913 |
| Jul 22, 2025 | 51,900.00 | 52,600.00 | 49,900.00 | 50,700.00 | - | -0.59% | 774,118 |
| Jul 21, 2025 | 50,800.00 | 51,400.00 | 49,450.00 | 51,000.00 | - | 0.79% | 632,071 |
| Jul 18, 2025 | 52,600.00 | 52,600.00 | 50,000.00 | 50,600.00 | - | -4.17% | 1,490,225 |
| Jul 17, 2025 | 52,900.00 | 53,100.00 | 51,400.00 | 52,800.00 | - | -0.19% | 778,358 |
| Jul 16, 2025 | 56,300.00 | 56,300.00 | 52,200.00 | 52,900.00 | - | -5.70% | 1,481,344 |
| Jul 15, 2025 | 54,600.00 | 57,100.00 | 53,500.00 | 56,100.00 | - | 3.51% | 1,302,155 |
| Jul 14, 2025 | 55,300.00 | 55,600.00 | 53,900.00 | 54,200.00 | - | -0.37% | 608,105 |
| Jul 11, 2025 | 54,300.00 | 55,600.00 | 53,100.00 | 54,400.00 | - | -0.37% | 897,594 |
| Jul 10, 2025 | 54,800.00 | 55,500.00 | 53,500.00 | 54,600.00 | - | - | 723,870 |
| Jul 9, 2025 | 53,600.00 | 55,200.00 | 52,500.00 | 54,600.00 | - | 1.87% | 974,864 |
| Jul 8, 2025 | 51,900.00 | 54,000.00 | 51,900.00 | 53,600.00 | - | 3.68% | 1,109,274 |
| Jul 7, 2025 | 49,850.00 | 52,400.00 | 49,350.00 | 51,700.00 | - | 3.71% | 1,282,170 |
| Jul 4, 2025 | 52,600.00 | 52,800.00 | 49,250.00 | 49,850.00 | - | -5.77% | 1,930,830 |
| Jul 3, 2025 | 54,500.00 | 54,900.00 | 51,700.00 | 52,900.00 | - | -5.37% | 2,733,217 |
| Jul 2, 2025 | 61,300.00 | 62,300.00 | 55,300.00 | 55,900.00 | - | -8.66% | 1,819,585 |
| Jul 1, 2025 | 60,800.00 | 63,100.00 | 59,300.00 | 61,200.00 | - | -0.81% | 1,856,868 |
| Jun 30, 2025 | 56,300.00 | 63,400.00 | 55,900.00 | 61,700.00 | - | 10.57% | 4,350,943 |
| Jun 27, 2025 | 56,500.00 | 57,900.00 | 54,700.00 | 55,800.00 | - | -1.41% | 710,121 |
| Jun 26, 2025 | 56,100.00 | 57,400.00 | 54,900.00 | 56,600.00 | - | 0.71% | 712,104 |
| Jun 25, 2025 | 57,200.00 | 57,400.00 | 54,400.00 | 56,200.00 | - | -2.77% | 1,063,961 |
| Jun 24, 2025 | 58,600.00 | 58,800.00 | 55,700.00 | 57,800.00 | - | 0.35% | 939,420 |
| Jun 23, 2025 | 57,600.00 | 60,600.00 | 56,900.00 | 57,600.00 | - | 0.88% | 1,587,905 |
| Jun 20, 2025 | 56,900.00 | 59,200.00 | 55,600.00 | 57,100.00 | - | 2.70% | 1,897,602 |
| Jun 19, 2025 | 57,300.00 | 57,400.00 | 54,800.00 | 55,600.00 | - | -1.94% | 784,471 |
| Jun 18, 2025 | 55,400.00 | 57,700.00 | 54,900.00 | 56,700.00 | - | 2.53% | 1,150,699 |
| Jun 17, 2025 | 54,400.00 | 56,500.00 | 53,700.00 | 55,300.00 | - | 1.28% | 1,168,796 |
| Jun 16, 2025 | 53,000.00 | 54,900.00 | 52,600.00 | 54,600.00 | - | 0.92% | 998,876 |
| Jun 13, 2025 | 56,600.00 | 56,600.00 | 53,400.00 | 54,100.00 | - | -2.35% | 1,658,589 |
| Jun 12, 2025 | 60,000.00 | 60,500.00 | 55,300.00 | 55,400.00 | - | -10.36% | 3,428,463 |
| Jun 11, 2025 | 52,300.00 | 63,350.00 | 51,000.00 | 61,800.00 | - | 19.31% | 5,919,674 |
| Jun 10, 2025 | 51,500.00 | 53,400.00 | 50,300.00 | 51,800.00 | - | 0.19% | 1,221,184 |
| Jun 9, 2025 | 51,400.00 | 52,200.00 | 50,100.00 | 51,700.00 | - | 0.78% | 819,890 |
| Jun 5, 2025 | 53,300.00 | 53,400.00 | 50,100.00 | 51,300.00 | - | -0.97% | 1,083,973 |
| Jun 4, 2025 | 51,100.00 | 52,300.00 | 50,500.00 | 51,800.00 | - | -0.19% | 1,008,976 |
| Jun 2, 2025 | 48,650.00 | 52,900.00 | 48,150.00 | 51,900.00 | - | 9.96% | 3,161,332 |
| May 30, 2025 | 47,400.00 | 48,500.00 | 46,200.00 | 47,200.00 | - | - | 942,493 |
| May 29, 2025 | 44,600.00 | 47,500.00 | 43,500.00 | 47,200.00 | - | 5.24% | 1,982,717 |