Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,200.00
+70.00 (0.77%)
At close: Sep 8, 2025
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 9,190.00 | 9,280.00 | 9,160.00 | 9,200.00 | 9,200.00 | 0.77% | 8,213 |
| Sep 5, 2025 | 9,170.00 | 9,170.00 | 9,080.00 | 9,130.00 | 9,130.00 | 0.55% | 69,371 |
| Sep 4, 2025 | 9,100.00 | 9,160.00 | 9,070.00 | 9,080.00 | 9,080.00 | -0.22% | 10,877 |
| Sep 3, 2025 | 9,040.00 | 9,120.00 | 9,030.00 | 9,100.00 | 9,100.00 | - | 8,375 |
| Sep 2, 2025 | 9,190.00 | 9,190.00 | 9,010.00 | 9,100.00 | 9,100.00 | - | 5,923 |
| Sep 1, 2025 | 9,130.00 | 9,180.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.55% | 9,050 |
| Aug 29, 2025 | 9,180.00 | 9,240.00 | 9,140.00 | 9,150.00 | 9,150.00 | -0.44% | 7,200 |
| Aug 28, 2025 | 9,080.00 | 9,200.00 | 9,060.00 | 9,190.00 | 9,190.00 | 1.21% | 18,403 |
| Aug 27, 2025 | 9,110.00 | 9,150.00 | 9,030.00 | 9,080.00 | 9,080.00 | -0.33% | 6,008 |
| Aug 26, 2025 | 9,120.00 | 9,200.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.11% | 7,695 |
| Aug 25, 2025 | 9,110.00 | 9,170.00 | 9,090.00 | 9,120.00 | 9,120.00 | 0.11% | 5,754 |
| Aug 22, 2025 | 9,160.00 | 9,240.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.55% | 12,138 |
| Aug 21, 2025 | 9,040.00 | 9,240.00 | 8,920.00 | 9,160.00 | 9,160.00 | 1.33% | 33,522 |
| Aug 20, 2025 | 9,080.00 | 9,080.00 | 8,830.00 | 9,040.00 | 9,040.00 | -0.44% | 35,856 |
| Aug 19, 2025 | 9,140.00 | 9,140.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.55% | 24,491 |
| Aug 18, 2025 | 9,310.00 | 9,310.00 | 8,900.00 | 9,030.00 | 9,030.00 | -6.33% | 88,312 |
| Aug 14, 2025 | 9,700.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.52% | 7,181 |
| Aug 13, 2025 | 9,870.00 | 9,880.00 | 9,600.00 | 9,690.00 | 9,690.00 | -1.02% | 9,418 |
| Aug 12, 2025 | 9,720.00 | 9,880.00 | 9,720.00 | 9,790.00 | 9,790.00 | 0.72% | 11,354 |
| Aug 11, 2025 | 9,800.00 | 9,880.00 | 9,700.00 | 9,720.00 | 9,720.00 | -1.52% | 15,806 |
| Aug 8, 2025 | 9,960.00 | 9,980.00 | 9,790.00 | 9,870.00 | 9,870.00 | - | 6,670 |
| Aug 7, 2025 | 9,850.00 | 9,950.00 | 9,820.00 | 9,870.00 | 9,870.00 | 0.10% | 14,343 |
| Aug 6, 2025 | 9,780.00 | 9,940.00 | 9,680.00 | 9,860.00 | 9,860.00 | 0.82% | 16,285 |
| Aug 5, 2025 | 9,830.00 | 9,890.00 | 9,710.00 | 9,780.00 | 9,780.00 | -0.51% | 11,997 |
| Aug 4, 2025 | 9,600.00 | 9,830.00 | 9,490.00 | 9,830.00 | 9,830.00 | 2.40% | 12,419 |
| Aug 1, 2025 | 9,840.00 | 9,840.00 | 9,480.00 | 9,600.00 | 9,600.00 | -2.64% | 44,594 |
| Jul 31, 2025 | 9,830.00 | 9,930.00 | 9,790.00 | 9,860.00 | 9,860.00 | 0.31% | 18,726 |
| Jul 30, 2025 | 9,800.00 | 9,850.00 | 9,750.00 | 9,830.00 | 9,830.00 | 0.10% | 7,982 |
| Jul 29, 2025 | 9,750.00 | 9,870.00 | 9,500.00 | 9,820.00 | 9,820.00 | 0.72% | 18,371 |
| Jul 28, 2025 | 9,980.00 | 10,040.00 | 9,740.00 | 9,750.00 | 9,750.00 | -2.99% | 26,262 |
| Jul 25, 2025 | 9,980.00 | 10,100.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.70% | 9,157 |
| Jul 24, 2025 | 10,180.00 | 10,250.00 | 9,970.00 | 9,980.00 | 9,980.00 | -1.77% | 37,159 |
| Jul 23, 2025 | 10,220.00 | 10,330.00 | 10,020.00 | 10,160.00 | 10,160.00 | -0.49% | 19,062 |
| Jul 22, 2025 | 10,460.00 | 10,460.00 | 10,170.00 | 10,210.00 | 10,210.00 | -2.58% | 27,495 |
| Jul 21, 2025 | 10,590.00 | 10,640.00 | 10,330.00 | 10,480.00 | 10,480.00 | -0.38% | 30,588 |
| Jul 18, 2025 | 10,560.00 | 10,580.00 | 10,370.00 | 10,520.00 | 10,520.00 | 0.19% | 15,818 |
| Jul 17, 2025 | 10,760.00 | 10,760.00 | 10,440.00 | 10,500.00 | 10,500.00 | -1.87% | 20,709 |
| Jul 16, 2025 | 10,780.00 | 10,840.00 | 10,510.00 | 10,700.00 | 10,700.00 | -0.74% | 26,023 |
| Jul 15, 2025 | 10,800.00 | 10,800.00 | 10,660.00 | 10,780.00 | 10,780.00 | - | 16,786 |
| Jul 14, 2025 | 10,640.00 | 10,800.00 | 10,560.00 | 10,780.00 | 10,780.00 | 1.79% | 29,496 |
| Jul 11, 2025 | 10,530.00 | 10,630.00 | 10,490.00 | 10,590.00 | 10,590.00 | 0.28% | 15,762 |
| Jul 10, 2025 | 10,490.00 | 10,590.00 | 10,410.00 | 10,560.00 | 10,560.00 | 0.76% | 27,283 |
| Jul 9, 2025 | 10,260.00 | 10,520.00 | 10,180.00 | 10,480.00 | 10,480.00 | 2.24% | 55,561 |
| Jul 8, 2025 | 10,100.00 | 10,310.00 | 10,100.00 | 10,250.00 | 10,250.00 | 0.39% | 14,828 |
| Jul 7, 2025 | 10,250.00 | 10,250.00 | 10,100.00 | 10,210.00 | 10,210.00 | -0.39% | 18,097 |
| Jul 4, 2025 | 10,350.00 | 10,450.00 | 10,200.00 | 10,250.00 | 10,250.00 | -0.97% | 15,179 |
| Jul 3, 2025 | 10,260.00 | 10,430.00 | 10,260.00 | 10,350.00 | 10,350.00 | 0.88% | 56,032 |
| Jul 2, 2025 | 10,190.00 | 10,270.00 | 10,060.00 | 10,260.00 | 10,260.00 | 0.69% | 23,106 |
| Jul 1, 2025 | 9,980.00 | 10,290.00 | 9,980.00 | 10,190.00 | 10,190.00 | 2.10% | 45,168 |
| Jun 30, 2025 | 9,980.00 | 10,100.00 | 9,980.00 | 9,980.00 | 9,980.00 | - | 11,290 |