Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,000.00
+80.00 (0.90%)
At close: Jan 9, 2026
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8,920.00 | 9,080.00 | 8,900.00 | 9,000.00 | 9,000.00 | 0.90% | 4,513 |
| Jan 8, 2026 | 9,090.00 | 9,090.00 | 8,890.00 | 8,920.00 | 8,920.00 | -0.22% | 6,404 |
| Jan 7, 2026 | 9,100.00 | 9,120.00 | 8,940.00 | 8,940.00 | 8,940.00 | -2.08% | 11,905 |
| Jan 6, 2026 | 9,170.00 | 9,170.00 | 9,110.00 | 9,130.00 | 9,130.00 | -0.65% | 9,448 |
| Jan 5, 2026 | 9,240.00 | 9,280.00 | 9,140.00 | 9,190.00 | 9,190.00 | -0.54% | 14,240 |
| Jan 2, 2026 | 9,200.00 | 9,240.00 | 9,150.00 | 9,240.00 | 9,240.00 | 0.43% | 5,337 |
| Dec 30, 2025 | 9,190.00 | 9,290.00 | 9,170.00 | 9,200.00 | 9,200.00 | 0.11% | 5,423 |
| Dec 29, 2025 | 9,280.00 | 9,280.00 | 9,180.00 | 9,190.00 | 9,190.00 | -1.39% | 6,363 |
| Dec 26, 2025 | 9,350.00 | 9,380.00 | 9,260.00 | 9,320.00 | 9,320.00 | -0.43% | 15,186 |
| Dec 24, 2025 | 9,390.00 | 9,390.00 | 9,330.00 | 9,360.00 | 9,360.00 | -0.21% | 2,621 |
| Dec 23, 2025 | 9,410.00 | 9,410.00 | 9,340.00 | 9,380.00 | 9,380.00 | -0.42% | 9,445 |
| Dec 22, 2025 | 9,380.00 | 9,430.00 | 9,320.00 | 9,420.00 | 9,420.00 | -0.11% | 16,968 |
| Dec 19, 2025 | 9,430.00 | 9,470.00 | 9,350.00 | 9,430.00 | 9,430.00 | - | 4,236 |
| Dec 18, 2025 | 9,430.00 | 9,430.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.11% | 7,160 |
| Dec 17, 2025 | 9,450.00 | 9,480.00 | 9,400.00 | 9,440.00 | 9,440.00 | -0.11% | 19,874 |
| Dec 16, 2025 | 9,440.00 | 9,460.00 | 9,360.00 | 9,450.00 | 9,450.00 | -0.11% | 18,069 |
| Dec 15, 2025 | 9,360.00 | 9,540.00 | 9,340.00 | 9,460.00 | 9,460.00 | 1.28% | 45,826 |
| Dec 12, 2025 | 9,280.00 | 9,410.00 | 9,280.00 | 9,340.00 | 9,340.00 | 0.43% | 10,189 |
| Dec 11, 2025 | 9,270.00 | 9,320.00 | 9,210.00 | 9,300.00 | 9,300.00 | 0.43% | 6,517 |
| Dec 10, 2025 | 9,280.00 | 9,320.00 | 9,200.00 | 9,260.00 | 9,260.00 | -0.22% | 4,440 |
| Dec 9, 2025 | 9,290.00 | 9,300.00 | 9,250.00 | 9,280.00 | 9,280.00 | 0.22% | 2,929 |
| Dec 8, 2025 | 9,300.00 | 9,350.00 | 9,240.00 | 9,260.00 | 9,260.00 | -0.43% | 10,586 |
| Dec 5, 2025 | 9,370.00 | 9,370.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.53% | 6,050 |
| Dec 4, 2025 | 9,270.00 | 9,370.00 | 9,270.00 | 9,350.00 | 9,350.00 | 0.21% | 3,732 |
| Dec 3, 2025 | 9,280.00 | 9,340.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.86% | 21,811 |
| Dec 2, 2025 | 9,260.00 | 9,280.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.22% | 1,955 |
| Dec 1, 2025 | 9,200.00 | 9,260.00 | 9,190.00 | 9,230.00 | 9,230.00 | 0.11% | 4,157 |
| Nov 28, 2025 | 9,240.00 | 9,240.00 | 9,190.00 | 9,220.00 | 9,220.00 | 0.33% | 2,543 |
| Nov 27, 2025 | 9,150.00 | 9,220.00 | 9,150.00 | 9,190.00 | 9,190.00 | 0.11% | 3,311 |
| 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 |