SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 46,200
+400 (0.87%)
At close: Sep 19, 2025
SILICON2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 45,050.00 | 46,200.00 | 44,350.00 | 46,200.00 | 46,200.00 | 0.87% | 702,078 |
| Sep 18, 2025 | 45,900.00 | 46,450.00 | 45,100.00 | 45,800.00 | 45,800.00 | 3.62% | 1,035,752 |
| Sep 17, 2025 | 43,800.00 | 44,350.00 | 43,300.00 | 44,200.00 | 44,200.00 | 2.79% | 847,913 |
| Sep 16, 2025 | 42,150.00 | 43,450.00 | 42,000.00 | 43,000.00 | 43,000.00 | 2.75% | 830,997 |
| Sep 15, 2025 | 41,500.00 | 41,950.00 | 40,700.00 | 41,850.00 | 41,850.00 | 0.24% | 519,923 |
| Sep 12, 2025 | 42,750.00 | 42,950.00 | 41,150.00 | 41,750.00 | 41,750.00 | -1.18% | 864,342 |
| Sep 11, 2025 | 42,100.00 | 43,800.00 | 42,100.00 | 42,250.00 | 42,250.00 | 0.96% | 744,033 |
| Sep 10, 2025 | 42,750.00 | 42,800.00 | 41,600.00 | 41,850.00 | 41,850.00 | -1.41% | 603,201 |
| Sep 9, 2025 | 43,000.00 | 43,000.00 | 42,200.00 | 42,450.00 | 42,450.00 | -0.35% | 308,799 |
| Sep 8, 2025 | 41,800.00 | 42,850.00 | 41,600.00 | 42,600.00 | 42,600.00 | 1.43% | 362,545 |
| Sep 5, 2025 | 43,350.00 | 43,400.00 | 41,700.00 | 42,000.00 | 42,000.00 | -2.55% | 472,331 |
| Sep 4, 2025 | 43,150.00 | 43,750.00 | 42,700.00 | 43,100.00 | 43,100.00 | 0.94% | 388,735 |
| Sep 3, 2025 | 43,800.00 | 44,150.00 | 42,300.00 | 42,700.00 | 42,700.00 | -2.06% | 477,433 |
| Sep 2, 2025 | 44,150.00 | 44,400.00 | 43,200.00 | 43,600.00 | 43,600.00 | -1.25% | 553,558 |
| Sep 1, 2025 | 44,650.00 | 44,650.00 | 43,200.00 | 44,150.00 | 44,150.00 | -1.67% | 620,492 |
| Aug 29, 2025 | 45,800.00 | 46,000.00 | 44,600.00 | 44,900.00 | 44,900.00 | -1.75% | 429,391 |
| Aug 28, 2025 | 45,500.00 | 46,650.00 | 45,050.00 | 45,700.00 | 45,700.00 | -0.65% | 529,667 |
| Aug 27, 2025 | 46,900.00 | 47,000.00 | 45,750.00 | 46,000.00 | 46,000.00 | -2.13% | 533,588 |
| Aug 26, 2025 | 46,400.00 | 47,100.00 | 46,100.00 | 47,000.00 | 47,000.00 | 1.29% | 514,046 |
| Aug 25, 2025 | 47,750.00 | 47,750.00 | 45,750.00 | 46,400.00 | 46,400.00 | -1.59% | 702,993 |
| Aug 22, 2025 | 47,200.00 | 47,850.00 | 46,850.00 | 47,150.00 | 47,150.00 | -0.63% | 374,738 |
| Aug 21, 2025 | 45,750.00 | 48,000.00 | 45,750.00 | 47,450.00 | 47,450.00 | 4.17% | 959,194 |
| Aug 20, 2025 | 43,350.00 | 45,850.00 | 43,250.00 | 45,550.00 | 45,550.00 | 1.90% | 508,517 |
| Aug 19, 2025 | 45,750.00 | 45,750.00 | 44,100.00 | 44,700.00 | 44,700.00 | -1.43% | 482,183 |
| Aug 18, 2025 | 45,300.00 | 45,850.00 | 44,850.00 | 45,350.00 | 45,350.00 | -0.44% | 409,269 |
| Aug 14, 2025 | 43,950.00 | 46,100.00 | 43,650.00 | 45,550.00 | 45,550.00 | 4.35% | 1,405,828 |
| Aug 13, 2025 | 43,250.00 | 43,750.00 | 41,550.00 | 43,650.00 | 43,650.00 | 1.51% | 1,238,791 |
| Aug 12, 2025 | 44,750.00 | 44,800.00 | 42,800.00 | 43,000.00 | 43,000.00 | -1.83% | 1,767,103 |
| Aug 11, 2025 | 53,400.00 | 54,100.00 | 43,200.00 | 43,800.00 | 43,800.00 | -18.44% | 4,575,220 |
| Aug 8, 2025 | 52,700.00 | 54,800.00 | 50,400.00 | 53,700.00 | 53,700.00 | 2.48% | 1,523,637 |
| Aug 7, 2025 | 52,900.00 | 54,300.00 | 51,800.00 | 52,400.00 | 52,400.00 | 1.35% | 1,006,109 |
| Aug 6, 2025 | 52,700.00 | 55,000.00 | 48,100.00 | 51,700.00 | 51,700.00 | - | 3,899,612 |
| Aug 5, 2025 | 50,000.00 | 52,100.00 | 49,700.00 | 51,700.00 | 51,700.00 | 5.08% | 674,524 |
| Aug 4, 2025 | 48,350.00 | 49,500.00 | 47,650.00 | 49,200.00 | 49,200.00 | 1.76% | 400,907 |
| Aug 1, 2025 | 51,000.00 | 51,000.00 | 47,850.00 | 48,350.00 | 48,350.00 | -6.48% | 886,375 |
| Jul 31, 2025 | 51,100.00 | 53,400.00 | 50,800.00 | 51,700.00 | 51,700.00 | 2.78% | 1,103,027 |
| Jul 30, 2025 | 49,400.00 | 51,000.00 | 48,800.00 | 50,300.00 | 50,300.00 | 1.82% | 631,193 |
| Jul 29, 2025 | 48,100.00 | 50,100.00 | 48,000.00 | 49,400.00 | 49,400.00 | 1.86% | 615,223 |
| Jul 28, 2025 | 49,900.00 | 49,900.00 | 47,200.00 | 48,500.00 | 48,500.00 | -2.71% | 694,624 |
| Jul 25, 2025 | 50,200.00 | 50,300.00 | 49,350.00 | 49,850.00 | 49,850.00 | -0.20% | 439,841 |
| Jul 24, 2025 | 51,000.00 | 51,100.00 | 49,450.00 | 49,950.00 | 49,950.00 | -2.06% | 685,632 |
| Jul 23, 2025 | 51,000.00 | 51,500.00 | 49,950.00 | 51,000.00 | 51,000.00 | 0.59% | 448,913 |
| Jul 22, 2025 | 51,900.00 | 52,600.00 | 49,900.00 | 50,700.00 | 50,700.00 | -0.59% | 774,118 |
| Jul 21, 2025 | 50,800.00 | 51,400.00 | 49,450.00 | 51,000.00 | 51,000.00 | 0.79% | 632,071 |
| Jul 18, 2025 | 52,600.00 | 52,600.00 | 50,000.00 | 50,600.00 | 50,600.00 | -4.17% | 1,490,225 |
| Jul 17, 2025 | 52,900.00 | 53,100.00 | 51,400.00 | 52,800.00 | 52,800.00 | -0.19% | 778,358 |
| Jul 16, 2025 | 56,300.00 | 56,300.00 | 52,200.00 | 52,900.00 | 52,900.00 | -5.70% | 1,481,344 |
| Jul 15, 2025 | 54,600.00 | 57,100.00 | 53,500.00 | 56,100.00 | 56,100.00 | 3.51% | 1,302,155 |
| Jul 14, 2025 | 55,300.00 | 55,600.00 | 53,900.00 | 54,200.00 | 54,200.00 | -0.37% | 608,105 |
| Jul 11, 2025 | 54,300.00 | 55,600.00 | 53,100.00 | 54,400.00 | 54,400.00 | -0.37% | 897,594 |