Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,990.00
-510.00 (-4.86%)
Feb 26, 2026, 9:49 AM KST
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 10,370.00 | 10,530.00 | 10,310.00 | 10,500.00 | 10,000.00 | 1.16% | 138,794 |
| Feb 24, 2026 | 10,410.00 | 10,410.00 | 10,240.00 | 10,380.00 | 9,885.71 | -0.29% | 48,552 |
| Feb 23, 2026 | 10,390.00 | 10,500.00 | 10,340.00 | 10,410.00 | 9,914.29 | 0.77% | 40,171 |
| Feb 20, 2026 | 10,250.00 | 10,360.00 | 9,720.00 | 10,330.00 | 9,838.10 | 0.88% | 36,157 |
| Feb 19, 2026 | 10,100.00 | 10,240.00 | 10,070.00 | 10,240.00 | 9,752.38 | 1.59% | 36,578 |
| Feb 13, 2026 | 10,020.00 | 10,160.00 | 9,910.00 | 10,080.00 | 9,600.00 | 0.60% | 33,529 |
| Feb 12, 2026 | 9,960.00 | 10,030.00 | 9,860.00 | 10,020.00 | 9,542.86 | 0.60% | 22,318 |
| Feb 11, 2026 | 9,940.00 | 9,980.00 | 9,810.00 | 9,960.00 | 9,485.71 | 0.40% | 17,924 |
| Feb 10, 2026 | 9,620.00 | 9,920.00 | 9,490.00 | 9,920.00 | 9,447.62 | 3.33% | 25,625 |
| Feb 9, 2026 | 9,470.00 | 9,610.00 | 9,440.00 | 9,600.00 | 9,142.86 | 1.37% | 47,006 |
| Feb 6, 2026 | 9,500.00 | 9,530.00 | 9,260.00 | 9,470.00 | 9,019.05 | -0.21% | 19,059 |
| Feb 5, 2026 | 9,490.00 | 9,580.00 | 9,380.00 | 9,490.00 | 9,038.10 | -0.21% | 32,566 |
| Feb 4, 2026 | 9,210.00 | 9,580.00 | 9,200.00 | 9,510.00 | 9,057.14 | 3.48% | 27,901 |
| Feb 3, 2026 | 9,050.00 | 9,190.00 | 9,050.00 | 9,190.00 | 8,752.38 | 1.32% | 8,008 |
| Feb 2, 2026 | 9,180.00 | 9,200.00 | 9,040.00 | 9,070.00 | 8,638.10 | -1.31% | 7,508 |
| Jan 30, 2026 | 9,060.00 | 9,260.00 | 9,060.00 | 9,190.00 | 8,752.38 | 0.55% | 16,058 |
| Jan 29, 2026 | 9,080.00 | 9,150.00 | 9,010.00 | 9,140.00 | 8,704.76 | 0.44% | 8,741 |
| Jan 28, 2026 | 9,160.00 | 9,160.00 | 9,030.00 | 9,100.00 | 8,666.67 | -0.66% | 10,014 |
| Jan 27, 2026 | 9,150.00 | 9,180.00 | 9,020.00 | 9,160.00 | 8,723.81 | 0.11% | 11,667 |
| Jan 26, 2026 | 9,030.00 | 9,170.00 | 9,030.00 | 9,150.00 | 8,714.29 | 1.33% | 13,811 |
| Jan 23, 2026 | 9,050.00 | 9,080.00 | 8,950.00 | 9,030.00 | 8,600.00 | 0.11% | 9,149 |
| Jan 22, 2026 | 9,020.00 | 9,050.00 | 8,900.00 | 9,020.00 | 8,590.48 | - | 12,375 |
| Jan 21, 2026 | 9,010.00 | 9,100.00 | 8,900.00 | 9,020.00 | 8,590.48 | 0.11% | 8,486 |
| Jan 20, 2026 | 8,950.00 | 9,080.00 | 8,910.00 | 9,010.00 | 8,580.95 | 0.67% | 6,543 |
| Jan 19, 2026 | 9,050.00 | 9,080.00 | 8,930.00 | 8,950.00 | 8,523.81 | -1.10% | 7,048 |
| Jan 16, 2026 | 9,030.00 | 9,070.00 | 8,950.00 | 9,050.00 | 8,619.05 | 0.78% | 8,786 |
| Jan 15, 2026 | 9,070.00 | 9,070.00 | 8,930.00 | 8,980.00 | 8,552.38 | -0.77% | 5,530 |
| Jan 14, 2026 | 8,940.00 | 9,080.00 | 8,930.00 | 9,050.00 | 8,619.05 | 1.34% | 3,856 |
| Jan 13, 2026 | 8,990.00 | 9,000.00 | 8,910.00 | 8,930.00 | 8,504.76 | -0.67% | 5,519 |
| Jan 12, 2026 | 8,980.00 | 9,000.00 | 8,930.00 | 8,990.00 | 8,561.90 | -0.11% | 4,109 |
| Jan 9, 2026 | 8,920.00 | 9,080.00 | 8,900.00 | 9,000.00 | 8,571.43 | 0.90% | 4,513 |
| Jan 8, 2026 | 9,090.00 | 9,090.00 | 8,890.00 | 8,920.00 | 8,495.24 | -0.22% | 6,404 |
| Jan 7, 2026 | 9,100.00 | 9,120.00 | 8,940.00 | 8,940.00 | 8,514.29 | -2.08% | 11,905 |
| Jan 6, 2026 | 9,170.00 | 9,170.00 | 9,110.00 | 9,130.00 | 8,695.24 | -0.65% | 9,448 |
| Jan 5, 2026 | 9,240.00 | 9,280.00 | 9,140.00 | 9,190.00 | 8,752.38 | -0.54% | 14,240 |
| Jan 2, 2026 | 9,200.00 | 9,240.00 | 9,150.00 | 9,240.00 | 8,800.00 | 0.43% | 5,337 |
| Dec 30, 2025 | 9,190.00 | 9,290.00 | 9,170.00 | 9,200.00 | 8,761.90 | 0.11% | 5,425 |
| Dec 29, 2025 | 9,280.00 | 9,280.00 | 9,180.00 | 9,190.00 | 8,752.38 | -1.39% | 6,363 |
| Dec 26, 2025 | 9,350.00 | 9,380.00 | 9,260.00 | 9,320.00 | 8,876.19 | -0.43% | 15,236 |
| Dec 24, 2025 | 9,390.00 | 9,390.00 | 9,330.00 | 9,360.00 | 8,914.29 | -0.21% | 2,622 |
| Dec 23, 2025 | 9,410.00 | 9,410.00 | 9,340.00 | 9,380.00 | 8,933.33 | -0.42% | 9,445 |
| Dec 22, 2025 | 9,380.00 | 9,430.00 | 9,320.00 | 9,420.00 | 8,971.43 | -0.11% | 17,002 |
| Dec 19, 2025 | 9,430.00 | 9,470.00 | 9,350.00 | 9,430.00 | 8,980.95 | - | 4,236 |
| Dec 18, 2025 | 9,430.00 | 9,430.00 | 9,330.00 | 9,430.00 | 8,980.95 | -0.11% | 7,164 |
| Dec 17, 2025 | 9,450.00 | 9,480.00 | 9,400.00 | 9,440.00 | 8,990.48 | -0.11% | 19,874 |
| Dec 16, 2025 | 9,440.00 | 9,460.00 | 9,360.00 | 9,450.00 | 9,000.00 | -0.11% | 18,069 |
| Dec 15, 2025 | 9,360.00 | 9,540.00 | 9,340.00 | 9,460.00 | 9,009.52 | 1.28% | 45,826 |
| Dec 12, 2025 | 9,280.00 | 9,410.00 | 9,280.00 | 9,340.00 | 8,895.24 | 0.43% | 10,650 |
| Dec 11, 2025 | 9,270.00 | 9,320.00 | 9,210.00 | 9,300.00 | 8,857.14 | 0.43% | 6,517 |
| Dec 10, 2025 | 9,280.00 | 9,320.00 | 9,200.00 | 9,260.00 | 8,819.05 | -0.22% | 4,440 |