Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,190.00
-50.00 (-0.54%)
At close: Nov 21, 2025
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 9,180.00 | 9,190.00 | 9,150.00 | 9,180.00 | 9,180.00 | 0.44% | 2,872 |
| Nov 25, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,140.00 | 9,140.00 | -0.44% | 7,297 |
| Nov 24, 2025 | 9,120.00 | 9,280.00 | 9,120.00 | 9,180.00 | 9,180.00 | -0.11% | 2,597 |
| Nov 21, 2025 | 9,240.00 | 9,240.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.54% | 8,840 |
| Nov 20, 2025 | 9,250.00 | 9,290.00 | 9,160.00 | 9,240.00 | 9,240.00 | - | 16,570 |
| Nov 19, 2025 | 9,200.00 | 9,620.00 | 9,040.00 | 9,240.00 | 9,240.00 | 1.65% | 40,496 |
| Nov 18, 2025 | 9,180.00 | 9,290.00 | 9,090.00 | 9,090.00 | 9,090.00 | -1.84% | 7,874 |
| Nov 17, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,260.00 | 0.11% | 6,014 |
| Nov 14, 2025 | 9,250.00 | 9,300.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.11% | 8,742 |
| Nov 13, 2025 | 9,200.00 | 9,270.00 | 9,160.00 | 9,260.00 | 9,260.00 | 0.65% | 16,312 |
| Nov 12, 2025 | 9,060.00 | 9,250.00 | 9,060.00 | 9,200.00 | 9,200.00 | 1.10% | 7,903 |
| Nov 11, 2025 | 9,100.00 | 9,200.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 6,094 |
| Nov 10, 2025 | 9,020.00 | 9,190.00 | 9,020.00 | 9,100.00 | 9,100.00 | 0.89% | 12,259 |
| Nov 7, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.55% | 4,607 |
| Nov 6, 2025 | 8,930.00 | 9,100.00 | 8,930.00 | 9,070.00 | 9,070.00 | 1.68% | 5,789 |
| Nov 5, 2025 | 8,960.00 | 9,030.00 | 8,870.00 | 8,920.00 | 8,920.00 | -0.45% | 7,787 |
| Nov 4, 2025 | 8,910.00 | 9,020.00 | 8,870.00 | 8,960.00 | 8,960.00 | 0.56% | 6,068 |
| Nov 3, 2025 | 8,930.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.45% | 8,091 |
| Oct 31, 2025 | 8,960.00 | 8,990.00 | 8,900.00 | 8,950.00 | 8,950.00 | - | 5,908 |
| Oct 30, 2025 | 9,040.00 | 9,040.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.22% | 11,817 |
| Oct 29, 2025 | 9,020.00 | 9,020.00 | 8,890.00 | 8,970.00 | 8,970.00 | -0.33% | 14,704 |
| Oct 28, 2025 | 8,990.00 | 9,020.00 | 8,970.00 | 9,000.00 | 9,000.00 | - | 3,081 |
| Oct 27, 2025 | 9,040.00 | 9,080.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.44% | 8,571 |
| Oct 24, 2025 | 9,070.00 | 9,080.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.44% | 7,030 |
| Oct 23, 2025 | 9,050.00 | 9,090.00 | 9,020.00 | 9,080.00 | 9,080.00 | 0.22% | 10,115 |
| Oct 22, 2025 | 8,960.00 | 9,060.00 | 8,950.00 | 9,060.00 | 9,060.00 | 0.78% | 5,131 |
| Oct 21, 2025 | 9,000.00 | 9,020.00 | 8,950.00 | 8,990.00 | 8,990.00 | -0.11% | 17,967 |
| Oct 20, 2025 | 9,020.00 | 9,150.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.22% | 16,284 |
| Oct 17, 2025 | 9,170.00 | 9,170.00 | 8,940.00 | 9,020.00 | 9,020.00 | -0.66% | 35,438 |
| Oct 16, 2025 | 9,140.00 | 9,210.00 | 9,070.00 | 9,080.00 | 9,080.00 | -0.66% | 6,281 |
| Oct 15, 2025 | 9,100.00 | 9,230.00 | 9,070.00 | 9,140.00 | 9,140.00 | 0.77% | 5,242 |
| Oct 14, 2025 | 9,090.00 | 9,140.00 | 9,030.00 | 9,070.00 | 9,070.00 | -0.22% | 6,053 |
| Oct 13, 2025 | 9,070.00 | 9,130.00 | 9,020.00 | 9,090.00 | 9,090.00 | -0.55% | 9,994 |
| Oct 10, 2025 | 9,170.00 | 9,170.00 | 9,080.00 | 9,140.00 | 9,140.00 | -0.33% | 6,111 |
| Oct 2, 2025 | 9,120.00 | 9,180.00 | 9,110.00 | 9,170.00 | 9,170.00 | 0.44% | 7,203 |
| Oct 1, 2025 | 9,120.00 | 9,140.00 | 9,060.00 | 9,130.00 | 9,130.00 | 0.44% | 6,302 |
| Sep 30, 2025 | 9,090.00 | 9,150.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 12,124 |
| Sep 29, 2025 | 9,160.00 | 9,240.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.76% | 12,081 |
| Sep 26, 2025 | 9,280.00 | 9,280.00 | 9,120.00 | 9,160.00 | 9,160.00 | -1.29% | 10,712 |
| Sep 25, 2025 | 9,160.00 | 9,290.00 | 9,110.00 | 9,280.00 | 9,280.00 | 1.31% | 6,140 |
| Sep 24, 2025 | 9,300.00 | 9,350.00 | 9,120.00 | 9,160.00 | 9,160.00 | -2.03% | 17,312 |
| Sep 23, 2025 | 9,450.00 | 9,460.00 | 9,250.00 | 9,350.00 | 9,350.00 | -1.16% | 11,604 |
| Sep 22, 2025 | 9,450.00 | 9,500.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.75% | 5,463 |
| Sep 19, 2025 | 9,340.00 | 9,440.00 | 9,290.00 | 9,390.00 | 9,390.00 | -0.21% | 7,311 |
| Sep 18, 2025 | 9,440.00 | 9,690.00 | 9,340.00 | 9,410.00 | 9,410.00 | -0.21% | 15,675 |
| Sep 17, 2025 | 9,470.00 | 9,490.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.11% | 4,472 |
| Sep 16, 2025 | 9,470.00 | 9,490.00 | 9,420.00 | 9,440.00 | 9,440.00 | -0.11% | 5,535 |
| Sep 15, 2025 | 9,370.00 | 9,450.00 | 9,310.00 | 9,450.00 | 9,450.00 | 1.61% | 23,197 |
| Sep 12, 2025 | 9,310.00 | 9,360.00 | 9,280.00 | 9,300.00 | 9,300.00 | - | 17,947 |
| Sep 11, 2025 | 9,250.00 | 9,340.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.11% | 11,269 |