SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea · Delayed Price · Currency is KRW 41,550
-400 (-0.95%)
At close: Sep 18, 2026
SILICON2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 42,350.00 | 42,600.00 | 41,000.00 | 41,550.00 | 41,550.00 | -0.95% | 715,802 |
| Sep 17, 2026 | 42,950.00 | 43,650.00 | 41,850.00 | 41,950.00 | 41,950.00 | -1.87% | 499,481 |
| Sep 16, 2026 | 43,650.00 | 45,150.00 | 42,700.00 | 42,750.00 | 42,750.00 | -2.06% | 591,771 |
| Sep 15, 2026 | 45,200.00 | 45,550.00 | 43,250.00 | 43,650.00 | 43,650.00 | -2.68% | 653,740 |
| Sep 14, 2026 | 44,300.00 | 46,050.00 | 43,250.00 | 44,850.00 | 44,850.00 | 3.10% | 1,486,444 |
| Sep 11, 2026 | 42,600.00 | 44,100.00 | 42,600.00 | 43,500.00 | 43,500.00 | -0.11% | 781,204 |
| Sep 10, 2026 | 44,900.00 | 44,900.00 | 42,350.00 | 43,550.00 | 43,550.00 | -2.35% | 898,036 |
| Sep 9, 2026 | 45,850.00 | 46,200.00 | 44,350.00 | 44,600.00 | 44,600.00 | -3.57% | 1,044,776 |
| Sep 8, 2026 | 47,350.00 | 47,700.00 | 45,850.00 | 46,250.00 | 46,250.00 | -1.91% | 780,018 |
| Sep 7, 2026 | 48,050.00 | 48,350.00 | 46,525.00 | 47,150.00 | 47,150.00 | -1.77% | 965,753 |
| Sep 4, 2026 | 48,800.00 | 49,800.00 | 47,500.00 | 48,000.00 | 48,000.00 | -1.03% | 747,717 |
| Sep 3, 2026 | 50,400.00 | 52,500.00 | 48,000.00 | 48,500.00 | 48,500.00 | -4.72% | 1,169,511 |
| Sep 2, 2026 | 50,400.00 | 52,900.00 | 50,300.00 | 50,900.00 | 50,900.00 | -1.93% | 870,200 |
| Sep 1, 2026 | 54,000.00 | 55,900.00 | 51,400.00 | 51,900.00 | 51,900.00 | -4.24% | 1,246,999 |
| Aug 31, 2026 | 53,100.00 | 54,600.00 | 51,900.00 | 54,200.00 | 54,200.00 | 1.69% | 1,094,227 |
| Aug 28, 2026 | 49,200.00 | 53,700.00 | 49,150.00 | 53,300.00 | 53,300.00 | 8.44% | 2,143,399 |
| Aug 27, 2026 | 48,250.00 | 49,600.00 | 46,700.00 | 49,150.00 | 49,150.00 | -5.12% | 3,655,006 |
| Aug 26, 2026 | 51,400.00 | 53,700.00 | 50,100.00 | 51,800.00 | 51,800.00 | -0.19% | 944,453 |
| Aug 25, 2026 | 49,400.00 | 52,100.00 | 48,100.00 | 51,900.00 | 51,900.00 | 4.95% | 1,590,646 |
| Aug 24, 2026 | 47,000.00 | 50,800.00 | 46,400.00 | 49,450.00 | 49,450.00 | 3.78% | 1,623,357 |
| Aug 21, 2026 | 45,900.00 | 48,000.00 | 45,850.00 | 47,650.00 | 47,650.00 | 3.70% | 1,490,292 |
| Aug 20, 2026 | 44,700.00 | 47,100.00 | 44,400.00 | 45,950.00 | 45,950.00 | 1.43% | 1,293,152 |
| Aug 19, 2026 | 45,200.00 | 48,850.00 | 43,700.00 | 45,300.00 | 45,300.00 | 1.80% | 3,659,369 |
| Aug 18, 2026 | 43,000.00 | 47,150.00 | 40,950.00 | 44,500.00 | 44,500.00 | 3.85% | 2,778,113 |
| 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 |