SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 41,150
+500 (1.23%)
At close: May 14, 2026
SILICON2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 41,000.00 | 42,600.00 | 40,500.00 | 41,150.00 | 41,150.00 | 1.23% | 787,108 |
| May 13, 2026 | 41,900.00 | 42,400.00 | 40,300.00 | 40,650.00 | 40,650.00 | -2.52% | 1,084,401 |
| May 12, 2026 | 43,900.00 | 46,500.00 | 40,200.00 | 41,700.00 | 41,700.00 | -5.76% | 2,279,003 |
| May 11, 2026 | 45,550.00 | 46,450.00 | 43,650.00 | 44,250.00 | 44,250.00 | -1.78% | 571,898 |
| May 8, 2026 | 46,000.00 | 46,800.00 | 44,300.00 | 45,050.00 | 45,050.00 | 0.56% | 707,056 |
| May 7, 2026 | 43,850.00 | 46,350.00 | 42,900.00 | 44,800.00 | 44,800.00 | 3.11% | 1,188,144 |
| May 6, 2026 | 43,650.00 | 44,200.00 | 42,550.00 | 43,450.00 | 43,450.00 | 0.12% | 740,240 |
| May 4, 2026 | 45,000.00 | 45,700.00 | 43,300.00 | 43,400.00 | 43,400.00 | -1.36% | 857,413 |
| Apr 30, 2026 | 44,850.00 | 45,050.00 | 43,350.00 | 44,000.00 | 44,000.00 | -2.22% | 499,934 |
| Apr 29, 2026 | 45,250.00 | 45,700.00 | 44,250.00 | 45,000.00 | 45,000.00 | 0.78% | 416,818 |
| Apr 28, 2026 | 45,150.00 | 45,650.00 | 44,600.00 | 44,650.00 | 44,650.00 | -1.11% | 543,830 |
| Apr 27, 2026 | 46,600.00 | 46,650.00 | 44,750.00 | 45,150.00 | 45,150.00 | -7.48% | 1,529,535 |
| Apr 24, 2026 | 48,750.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,800.00 | 1.99% | 854,247 |
| Apr 23, 2026 | 49,250.00 | 49,500.00 | 46,500.00 | 47,850.00 | 47,850.00 | -1.54% | 612,742 |
| Apr 22, 2026 | 48,500.00 | 49,450.00 | 47,550.00 | 48,600.00 | 48,600.00 | -0.21% | 518,336 |
| Apr 21, 2026 | 47,350.00 | 49,200.00 | 47,100.00 | 48,700.00 | 48,700.00 | 3.29% | 955,235 |
| Apr 20, 2026 | 47,200.00 | 48,950.00 | 46,850.00 | 47,150.00 | 47,150.00 | 0.11% | 661,193 |
| Apr 17, 2026 | 46,950.00 | 47,700.00 | 46,100.00 | 47,100.00 | 47,100.00 | 0.43% | 571,486 |
| Apr 16, 2026 | 47,100.00 | 48,000.00 | 46,450.00 | 46,900.00 | 46,900.00 | 0.21% | 590,912 |
| Apr 15, 2026 | 46,900.00 | 47,400.00 | 45,500.00 | 46,800.00 | 46,800.00 | 0.97% | 683,654 |
| Apr 14, 2026 | 47,250.00 | 47,250.00 | 45,500.00 | 46,350.00 | 46,350.00 | -1.17% | 942,078 |
| Apr 13, 2026 | 42,000.00 | 47,350.00 | 41,950.00 | 46,900.00 | 46,900.00 | 9.96% | 2,083,529 |
| Apr 10, 2026 | 43,400.00 | 43,800.00 | 41,650.00 | 42,650.00 | 42,650.00 | -0.93% | 618,988 |
| Apr 9, 2026 | 41,000.00 | 43,250.00 | 40,850.00 | 43,050.00 | 43,050.00 | 4.36% | 974,252 |
| Apr 8, 2026 | 40,550.00 | 41,900.00 | 40,050.00 | 41,250.00 | 41,250.00 | 6.04% | 682,601 |
| Apr 7, 2026 | 38,400.00 | 41,550.00 | 38,200.00 | 38,900.00 | 38,900.00 | 3.05% | 788,599 |
| Apr 6, 2026 | 39,300.00 | 40,000.00 | 37,550.00 | 37,750.00 | 37,750.00 | -3.94% | 355,773 |
| Apr 3, 2026 | 39,750.00 | 40,450.00 | 38,450.00 | 39,300.00 | 39,300.00 | 0.38% | 424,030 |
| Apr 2, 2026 | 40,650.00 | 41,550.00 | 38,500.00 | 39,150.00 | 39,150.00 | -2.13% | 668,856 |
| Apr 1, 2026 | 39,000.00 | 40,350.00 | 38,350.00 | 40,000.00 | 40,000.00 | 4.85% | 592,341 |
| Mar 31, 2026 | 37,150.00 | 40,500.00 | 37,000.00 | 38,150.00 | 38,150.00 | 2.01% | 746,190 |
| Mar 30, 2026 | 37,900.00 | 38,050.00 | 37,050.00 | 37,400.00 | 37,400.00 | -3.61% | 259,616 |
| Mar 27, 2026 | 35,850.00 | 39,350.00 | 35,400.00 | 38,800.00 | 38,494.00 | 6.01% | 636,200 |
| Mar 26, 2026 | 38,200.00 | 38,200.00 | 36,400.00 | 36,600.00 | 36,311.35 | -4.56% | 571,275 |
| Mar 25, 2026 | 39,600.00 | 39,600.00 | 38,050.00 | 38,350.00 | 38,047.55 | -1.67% | 579,895 |
| Mar 24, 2026 | 39,250.00 | 39,400.00 | 37,000.00 | 39,000.00 | 38,692.42 | 2.63% | 494,812 |
| Mar 23, 2026 | 37,300.00 | 39,350.00 | 37,300.00 | 38,000.00 | 37,700.31 | -1.30% | 574,396 |
| Mar 20, 2026 | 37,050.00 | 39,600.00 | 36,750.00 | 38,500.00 | 38,196.37 | 5.48% | 673,562 |
| Mar 19, 2026 | 37,000.00 | 37,250.00 | 36,300.00 | 36,500.00 | 36,212.14 | -4.07% | 346,550 |
| Mar 18, 2026 | 38,750.00 | 39,200.00 | 37,700.00 | 38,050.00 | 37,749.91 | 0.13% | 329,472 |
| Mar 17, 2026 | 35,750.00 | 39,550.00 | 35,650.00 | 38,000.00 | 37,700.31 | 7.95% | 784,678 |
| Mar 16, 2026 | 36,450.00 | 36,500.00 | 35,000.00 | 35,200.00 | 34,922.39 | -3.56% | 505,924 |
| Mar 13, 2026 | 35,800.00 | 37,900.00 | 35,700.00 | 36,500.00 | 36,212.14 | -0.41% | 539,742 |
| Mar 12, 2026 | 37,400.00 | 37,550.00 | 35,900.00 | 36,650.00 | 36,360.96 | -2.66% | 935,646 |
| Mar 11, 2026 | 38,800.00 | 38,950.00 | 37,500.00 | 37,650.00 | 37,353.07 | -2.08% | 553,668 |
| Mar 10, 2026 | 38,050.00 | 38,750.00 | 36,500.00 | 38,450.00 | 38,146.76 | 6.36% | 541,857 |
| Mar 9, 2026 | 37,650.00 | 38,400.00 | 35,150.00 | 36,150.00 | 35,864.90 | -9.74% | 661,459 |
| Mar 6, 2026 | 38,150.00 | 40,350.00 | 37,600.00 | 40,050.00 | 39,734.14 | 3.35% | 446,660 |
| Mar 5, 2026 | 38,500.00 | 39,950.00 | 37,800.00 | 38,750.00 | 38,444.39 | 7.79% | 606,352 |
| Mar 4, 2026 | 39,650.00 | 41,300.00 | 35,900.00 | 35,950.00 | 35,666.48 | -12.85% | 964,620 |