SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 42,850
+2,050 (5.02%)
At close: Aug 14, 2026
SILICON2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 41,800.00 | 45,000.00 | 41,550.00 | 42,850.00 | 42,850.00 | 5.02% | 2,550,832 |
| Aug 13, 2026 | 44,300.00 | 44,550.00 | 40,200.00 | 40,800.00 | 40,800.00 | -9.83% | 2,627,447 |
| Aug 12, 2026 | 42,100.00 | 48,250.00 | 40,650.00 | 45,250.00 | 45,250.00 | 12.98% | 5,369,257 |
| Aug 11, 2026 | 38,900.00 | 40,250.00 | 37,000.00 | 40,050.00 | 40,050.00 | 4.30% | 890,861 |
| Aug 10, 2026 | 39,050.00 | 39,300.00 | 37,350.00 | 38,400.00 | 38,400.00 | -2.29% | 472,251 |
| Aug 7, 2026 | 39,000.00 | 40,400.00 | 37,100.00 | 39,300.00 | 39,300.00 | -0.13% | 700,629 |
| Aug 6, 2026 | 37,500.00 | 39,500.00 | 37,100.00 | 39,350.00 | 39,350.00 | 6.06% | 653,795 |
| Aug 5, 2026 | 37,000.00 | 37,650.00 | 36,550.00 | 37,100.00 | 37,100.00 | -0.67% | 453,122 |
| Aug 4, 2026 | 35,050.00 | 38,950.00 | 34,950.00 | 37,350.00 | 37,350.00 | 8.26% | 1,104,301 |
| Aug 3, 2026 | 34,000.00 | 36,250.00 | 33,500.00 | 34,500.00 | 34,500.00 | 1.62% | 396,819 |
| Jul 31, 2026 | 33,450.00 | 34,350.00 | 32,550.00 | 33,950.00 | 33,950.00 | 2.72% | 575,787 |
| Jul 30, 2026 | 33,900.00 | 36,000.00 | 32,950.00 | 33,050.00 | 33,050.00 | -4.48% | 764,198 |
| Jul 29, 2026 | 37,200.00 | 37,350.00 | 33,050.00 | 34,600.00 | 34,600.00 | -5.21% | 841,341 |
| Jul 28, 2026 | 37,700.00 | 38,450.00 | 36,100.00 | 36,500.00 | 36,500.00 | -4.95% | 458,364 |
| Jul 27, 2026 | 36,450.00 | 39,000.00 | 35,700.00 | 38,400.00 | 38,400.00 | 8.94% | 677,408 |
| Jul 24, 2026 | 35,950.00 | 36,550.00 | 35,200.00 | 35,250.00 | 35,250.00 | -3.16% | 209,275 |
| Jul 23, 2026 | 35,300.00 | 36,950.00 | 34,750.00 | 36,400.00 | 36,400.00 | 4.00% | 477,231 |
| Jul 22, 2026 | 35,650.00 | 36,250.00 | 34,650.00 | 35,000.00 | 35,000.00 | -1.82% | 443,067 |
| Jul 21, 2026 | 34,500.00 | 36,300.00 | 33,250.00 | 35,650.00 | 35,650.00 | 3.48% | 487,219 |
| Jul 20, 2026 | 35,400.00 | 35,450.00 | 33,750.00 | 34,450.00 | 34,450.00 | -4.44% | 322,105 |
| Jul 16, 2026 | 36,600.00 | 37,300.00 | 35,400.00 | 36,050.00 | 36,050.00 | -1.23% | 338,419 |
| Jul 15, 2026 | 36,400.00 | 36,700.00 | 35,100.00 | 36,500.00 | 36,500.00 | - | 584,571 |
| Jul 14, 2026 | 38,300.00 | 38,350.00 | 35,850.00 | 36,500.00 | 36,500.00 | -4.82% | 476,252 |
| Jul 13, 2026 | 38,800.00 | 40,450.00 | 38,000.00 | 38,350.00 | 38,350.00 | 1.99% | 680,945 |
| Jul 10, 2026 | 36,250.00 | 38,250.00 | 35,600.00 | 37,600.00 | 37,600.00 | 5.77% | 685,703 |
| Jul 9, 2026 | 36,300.00 | 37,450.00 | 35,100.00 | 35,550.00 | 35,550.00 | -1.25% | 491,778 |
| Jul 8, 2026 | 38,050.00 | 38,550.00 | 35,350.00 | 36,000.00 | 36,000.00 | -6.49% | 607,915 |
| Jul 7, 2026 | 37,250.00 | 40,350.00 | 36,400.00 | 38,500.00 | 38,500.00 | 3.22% | 1,085,395 |
| Jul 6, 2026 | 37,050.00 | 38,500.00 | 36,300.00 | 37,300.00 | 37,300.00 | 3.32% | 1,013,251 |
| Jul 3, 2026 | 35,450.00 | 36,500.00 | 34,000.00 | 36,100.00 | 36,100.00 | 3.29% | 772,689 |
| Jul 2, 2026 | 35,200.00 | 36,300.00 | 34,650.00 | 34,950.00 | 34,950.00 | -1.69% | 778,810 |
| Jul 1, 2026 | 31,950.00 | 36,000.00 | 31,700.00 | 35,550.00 | 35,550.00 | 12.32% | 613,536 |
| Jun 30, 2026 | 32,450.00 | 33,050.00 | 31,650.00 | 31,650.00 | 31,650.00 | -3.06% | 230,406 |
| Jun 29, 2026 | 30,100.00 | 32,850.00 | 29,850.00 | 32,650.00 | 32,650.00 | 7.40% | 713,814 |
| Jun 26, 2026 | 31,850.00 | 31,950.00 | 29,850.00 | 30,400.00 | 30,400.00 | -5.44% | 774,528 |
| Jun 25, 2026 | 33,500.00 | 34,700.00 | 31,600.00 | 32,150.00 | 32,150.00 | -4.32% | 606,149 |
| Jun 24, 2026 | 34,000.00 | 35,300.00 | 33,050.00 | 33,600.00 | 33,600.00 | -1.18% | 280,955 |
| Jun 23, 2026 | 34,500.00 | 36,350.00 | 33,650.00 | 34,000.00 | 34,000.00 | -2.02% | 604,736 |
| Jun 22, 2026 | 32,800.00 | 34,950.00 | 32,700.00 | 34,700.00 | 34,700.00 | 4.52% | 384,319 |
| Jun 19, 2026 | 33,850.00 | 34,700.00 | 32,200.00 | 33,200.00 | 33,200.00 | -1.78% | 677,609 |
| Jun 18, 2026 | 35,100.00 | 35,200.00 | 33,500.00 | 33,800.00 | 33,800.00 | -3.57% | 381,833 |
| Jun 17, 2026 | 35,750.00 | 36,000.00 | 34,900.00 | 35,050.00 | 35,050.00 | - | 374,476 |
| Jun 16, 2026 | 36,000.00 | 37,000.00 | 34,950.00 | 35,050.00 | 35,050.00 | -2.09% | 315,837 |
| Jun 15, 2026 | 35,350.00 | 36,300.00 | 35,150.00 | 35,800.00 | 35,800.00 | 3.32% | 263,963 |
| Jun 12, 2026 | 36,150.00 | 36,650.00 | 34,600.00 | 34,650.00 | 34,650.00 | -2.12% | 465,005 |
| Jun 11, 2026 | 34,050.00 | 35,400.00 | 33,200.00 | 35,400.00 | 35,400.00 | 2.61% | 496,109 |
| Jun 10, 2026 | 32,800.00 | 35,050.00 | 32,550.00 | 34,500.00 | 34,500.00 | 3.60% | 686,065 |
| Jun 9, 2026 | 33,000.00 | 34,200.00 | 32,700.00 | 33,300.00 | 33,300.00 | 0.91% | 651,065 |
| Jun 8, 2026 | 32,100.00 | 33,900.00 | 31,550.00 | 33,000.00 | 33,000.00 | -3.23% | 516,722 |
| Jun 5, 2026 | 36,800.00 | 36,850.00 | 34,100.00 | 34,100.00 | 34,100.00 | -5.80% | 702,937 |