SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 46,700
+200 (0.43%)
At close: Nov 20, 2025
SILICON2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 46,100.00 | 47,450.00 | 45,550.00 | 47,350.00 | - | 1.83% | 318,244 |
| 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 |
| Oct 20, 2025 | 43,100.00 | 44,300.00 | 42,500.00 | 43,950.00 | 43,950.00 | 2.57% | 491,439 |
| Oct 17, 2025 | 43,150.00 | 43,350.00 | 42,100.00 | 42,850.00 | 42,850.00 | -0.46% | 441,968 |
| Oct 16, 2025 | 43,400.00 | 45,050.00 | 43,050.00 | 43,050.00 | 43,050.00 | -0.69% | 815,398 |
| Oct 15, 2025 | 43,200.00 | 43,450.00 | 42,550.00 | 43,350.00 | 43,350.00 | 1.40% | 415,200 |
| Oct 14, 2025 | 46,100.00 | 46,100.00 | 42,400.00 | 42,750.00 | 42,750.00 | -7.37% | 1,089,040 |
| Oct 13, 2025 | 45,100.00 | 46,450.00 | 44,850.00 | 46,150.00 | 46,150.00 | -0.32% | 413,020 |
| Oct 10, 2025 | 47,150.00 | 47,350.00 | 45,200.00 | 46,300.00 | 46,300.00 | -2.01% | 767,004 |
| Oct 2, 2025 | 47,300.00 | 47,700.00 | 46,400.00 | 47,250.00 | 47,250.00 | -0.32% | 789,293 |
| Oct 1, 2025 | 47,050.00 | 47,900.00 | 46,300.00 | 47,400.00 | 47,400.00 | 3.49% | 1,106,584 |
| Sep 30, 2025 | 46,550.00 | 46,600.00 | 45,800.00 | 45,800.00 | 45,800.00 | -0.87% | 413,707 |
| Sep 29, 2025 | 44,550.00 | 46,500.00 | 44,300.00 | 46,200.00 | 46,200.00 | 3.70% | 616,739 |
| Sep 26, 2025 | 45,000.00 | 45,950.00 | 44,350.00 | 44,550.00 | 44,550.00 | -0.45% | 586,111 |
| Sep 25, 2025 | 44,550.00 | 45,050.00 | 43,900.00 | 44,750.00 | 44,750.00 | -1.21% | 458,304 |
| Sep 24, 2025 | 46,050.00 | 46,100.00 | 44,800.00 | 45,300.00 | 45,300.00 | -1.63% | 418,252 |
| Sep 23, 2025 | 46,250.00 | 46,450.00 | 45,400.00 | 46,050.00 | 46,050.00 | -0.43% | 447,759 |
| Sep 22, 2025 | 46,300.00 | 46,950.00 | 45,200.00 | 46,250.00 | 46,250.00 | 0.11% | 704,145 |
| 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 |