SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 38,650
+450 (1.18%)
At close: Dec 30, 2025
SILICON2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 38,650.00 | 39,800.00 | 38,500.00 | 38,650.00 | 38,650.00 | 1.18% | 441,155 |
| Dec 29, 2025 | 37,650.00 | 38,500.00 | 37,500.00 | 38,200.00 | 38,200.00 | 0.79% | 399,317 |
| Dec 26, 2025 | 39,250.00 | 39,250.00 | 37,600.00 | 37,900.00 | 37,900.00 | -2.82% | 600,921 |
| Dec 24, 2025 | 39,800.00 | 39,950.00 | 39,000.00 | 39,000.00 | 39,000.00 | -1.64% | 438,724 |
| Dec 23, 2025 | 40,800.00 | 41,050.00 | 39,450.00 | 39,650.00 | 39,650.00 | -2.70% | 497,537 |
| Dec 22, 2025 | 40,600.00 | 41,150.00 | 40,450.00 | 40,750.00 | 40,750.00 | 0.49% | 268,286 |
| Dec 19, 2025 | 40,550.00 | 41,000.00 | 40,200.00 | 40,550.00 | 40,550.00 | 0.87% | 233,869 |
| Dec 18, 2025 | 40,950.00 | 40,950.00 | 40,150.00 | 40,200.00 | 40,200.00 | -2.66% | 299,800 |
| Dec 17, 2025 | 42,950.00 | 42,950.00 | 41,100.00 | 41,300.00 | 41,300.00 | -3.05% | 426,721 |
| Dec 16, 2025 | 41,550.00 | 43,300.00 | 41,225.00 | 42,600.00 | 42,600.00 | 2.53% | 927,732 |
| Dec 15, 2025 | 40,150.00 | 42,500.00 | 40,150.00 | 41,550.00 | 41,550.00 | 1.96% | 586,908 |
| Dec 12, 2025 | 41,500.00 | 41,650.00 | 40,500.00 | 40,750.00 | 40,750.00 | -1.09% | 304,190 |
| Dec 11, 2025 | 42,000.00 | 42,450.00 | 41,200.00 | 41,200.00 | 41,200.00 | -1.67% | 525,603 |
| Dec 10, 2025 | 41,100.00 | 42,350.00 | 40,850.00 | 41,900.00 | 41,900.00 | 1.82% | 374,372 |
| Dec 9, 2025 | 42,050.00 | 42,050.00 | 41,000.00 | 41,150.00 | 41,150.00 | -1.79% | 362,840 |
| Dec 8, 2025 | 42,100.00 | 42,600.00 | 41,450.00 | 41,900.00 | 41,900.00 | 0.12% | 341,292 |
| Dec 5, 2025 | 42,600.00 | 42,850.00 | 41,550.00 | 41,850.00 | 41,850.00 | -1.88% | 448,220 |
| Dec 4, 2025 | 43,950.00 | 44,150.00 | 42,400.00 | 42,650.00 | 42,650.00 | -2.85% | 522,559 |
| Dec 3, 2025 | 44,850.00 | 45,050.00 | 43,800.00 | 43,900.00 | 43,900.00 | -2.66% | 352,966 |
| Dec 2, 2025 | 44,050.00 | 45,700.00 | 43,450.00 | 45,100.00 | 45,100.00 | 2.73% | 584,483 |
| Dec 1, 2025 | 45,850.00 | 45,850.00 | 43,200.00 | 43,900.00 | 43,900.00 | -3.30% | 602,015 |
| Nov 28, 2025 | 43,950.00 | 45,400.00 | 43,800.00 | 45,400.00 | 45,400.00 | 4.13% | 597,793 |
| Nov 27, 2025 | 44,500.00 | 44,950.00 | 42,300.00 | 43,600.00 | 43,600.00 | -2.35% | 625,209 |
| Nov 26, 2025 | 45,250.00 | 45,350.00 | 44,300.00 | 44,650.00 | 44,650.00 | -0.22% | 505,357 |
| Nov 25, 2025 | 46,750.00 | 47,050.00 | 44,700.00 | 44,750.00 | 44,750.00 | -4.07% | 638,860 |
| Nov 24, 2025 | 46,450.00 | 47,500.00 | 45,400.00 | 46,650.00 | 46,650.00 | 1.63% | 816,098 |
| Nov 21, 2025 | 46,400.00 | 46,700.00 | 45,600.00 | 45,900.00 | 45,900.00 | -1.71% | 611,596 |
| Nov 20, 2025 | 46,100.00 | 48,250.00 | 45,550.00 | 46,700.00 | 46,700.00 | 0.43% | 1,221,899 |
| Nov 19, 2025 | 45,150.00 | 47,250.00 | 44,150.00 | 46,500.00 | 46,500.00 | 3.56% | 1,597,346 |
| Nov 18, 2025 | 45,100.00 | 46,950.00 | 44,700.00 | 44,900.00 | 44,900.00 | -0.44% | 1,007,729 |
| Nov 17, 2025 | 44,450.00 | 45,350.00 | 43,250.00 | 45,100.00 | 45,100.00 | 1.81% | 742,369 |
| Nov 14, 2025 | 42,050.00 | 46,450.00 | 42,050.00 | 44,300.00 | 44,300.00 | 3.87% | 2,059,258 |
| Nov 13, 2025 | 41,950.00 | 43,350.00 | 41,800.00 | 42,650.00 | 42,650.00 | 1.07% | 620,700 |
| Nov 12, 2025 | 41,700.00 | 42,650.00 | 41,150.00 | 42,200.00 | 42,200.00 | 2.30% | 695,644 |
| Nov 11, 2025 | 43,550.00 | 43,700.00 | 41,000.00 | 41,250.00 | 41,250.00 | -6.67% | 1,609,610 |
| Nov 10, 2025 | 40,250.00 | 47,000.00 | 39,050.00 | 44,200.00 | 44,200.00 | 10.78% | 3,909,130 |
| Nov 7, 2025 | 38,500.00 | 41,100.00 | 38,500.00 | 39,900.00 | 39,900.00 | 0.50% | 605,904 |
| Nov 6, 2025 | 43,050.00 | 43,300.00 | 39,650.00 | 39,700.00 | 39,700.00 | -6.81% | 1,222,489 |
| Nov 5, 2025 | 43,550.00 | 43,750.00 | 41,550.00 | 42,600.00 | 42,600.00 | -4.38% | 608,167 |
| Nov 4, 2025 | 44,900.00 | 45,200.00 | 44,150.00 | 44,550.00 | 44,550.00 | -1.55% | 602,432 |
| Nov 3, 2025 | 46,100.00 | 46,700.00 | 44,600.00 | 45,250.00 | 45,250.00 | 0.56% | 669,872 |
| Oct 31, 2025 | 45,500.00 | 45,500.00 | 44,550.00 | 45,000.00 | 45,000.00 | -1.42% | 514,218 |
| Oct 30, 2025 | 44,250.00 | 46,400.00 | 44,250.00 | 45,650.00 | 45,650.00 | 4.34% | 1,364,653 |
| Oct 29, 2025 | 45,400.00 | 45,400.00 | 43,550.00 | 43,750.00 | 43,750.00 | -3.74% | 1,048,239 |
| Oct 28, 2025 | 44,400.00 | 46,800.00 | 44,400.00 | 45,450.00 | 45,450.00 | 3.65% | 1,488,180 |
| Oct 27, 2025 | 44,250.00 | 44,400.00 | 43,600.00 | 43,850.00 | 43,850.00 | -1.46% | 596,471 |
| Oct 24, 2025 | 45,750.00 | 45,850.00 | 44,350.00 | 44,500.00 | 44,500.00 | -2.52% | 600,845 |
| Oct 23, 2025 | 43,850.00 | 46,500.00 | 43,500.00 | 45,650.00 | 45,650.00 | 5.55% | 1,291,605 |
| Oct 22, 2025 | 42,900.00 | 43,300.00 | 42,450.00 | 43,250.00 | 43,250.00 | 1.17% | 294,005 |
| Oct 21, 2025 | 44,400.00 | 44,450.00 | 42,550.00 | 42,750.00 | 42,750.00 | -2.73% | 548,600 |