Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,580.00
+80.00 (0.84%)
Apr 8, 2026, 3:30 PM KST
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 9,540.00 | 9,620.00 | 9,480.00 | 9,580.00 | 9,580.00 | 0.84% | 17,762 |
| Apr 7, 2026 | 9,390.00 | 9,500.00 | 9,370.00 | 9,500.00 | 9,500.00 | 0.11% | 3,001 |
| Apr 6, 2026 | 9,510.00 | 9,510.00 | 9,350.00 | 9,490.00 | 9,490.00 | -0.11% | 6,143 |
| Apr 3, 2026 | 9,540.00 | 9,640.00 | 9,380.00 | 9,500.00 | 9,500.00 | -0.21% | 4,613 |
| Apr 2, 2026 | 9,500.00 | 9,650.00 | 9,340.00 | 9,520.00 | 9,520.00 | 0.21% | 36,680 |
| Apr 1, 2026 | 9,260.00 | 9,530.00 | 9,260.00 | 9,500.00 | 9,500.00 | 2.70% | 8,276 |
| Mar 31, 2026 | 9,410.00 | 9,410.00 | 9,220.00 | 9,250.00 | 9,250.00 | -1.70% | 20,526 |
| Mar 30, 2026 | 9,450.00 | 9,490.00 | 9,340.00 | 9,410.00 | 9,410.00 | -1.67% | 4,853 |
| Mar 27, 2026 | 9,600.00 | 9,630.00 | 9,400.00 | 9,570.00 | 9,570.00 | -1.34% | 18,929 |
| Mar 26, 2026 | 9,730.00 | 9,730.00 | 9,540.00 | 9,700.00 | 9,700.00 | -0.41% | 9,731 |
| Mar 25, 2026 | 9,770.00 | 9,880.00 | 9,610.00 | 9,740.00 | 9,740.00 | -0.41% | 15,402 |
| Mar 24, 2026 | 9,780.00 | 9,840.00 | 9,640.00 | 9,780.00 | 9,780.00 | 0.62% | 25,856 |
| Mar 23, 2026 | 9,520.00 | 9,820.00 | 9,520.00 | 9,720.00 | 9,720.00 | - | 16,618 |
| Mar 20, 2026 | 9,560.00 | 9,730.00 | 9,540.00 | 9,720.00 | 9,720.00 | 1.78% | 23,074 |
| Mar 19, 2026 | 9,590.00 | 9,590.00 | 9,440.00 | 9,550.00 | 9,550.00 | -0.31% | 7,961 |
| Mar 18, 2026 | 9,530.00 | 9,590.00 | 9,440.00 | 9,580.00 | 9,580.00 | 0.63% | 103,593 |
| Mar 17, 2026 | 9,510.00 | 9,580.00 | 9,450.00 | 9,520.00 | 9,520.00 | 0.11% | 28,771 |
| Mar 16, 2026 | 9,470.00 | 9,540.00 | 9,370.00 | 9,510.00 | 9,510.00 | 0.42% | 13,413 |
| Mar 13, 2026 | 9,430.00 | 9,530.00 | 9,350.00 | 9,470.00 | 9,470.00 | -0.11% | 9,892 |
| Mar 12, 2026 | 9,470.00 | 9,580.00 | 9,420.00 | 9,480.00 | 9,480.00 | 0.11% | 15,846 |
| Mar 11, 2026 | 9,500.00 | 9,640.00 | 9,460.00 | 9,470.00 | 9,470.00 | -0.21% | 79,957 |
| Mar 10, 2026 | 9,540.00 | 9,590.00 | 9,370.00 | 9,490.00 | 9,490.00 | - | 23,628 |
| Mar 9, 2026 | 9,050.00 | 9,540.00 | 9,050.00 | 9,490.00 | 9,490.00 | -1.66% | 22,703 |
| Mar 6, 2026 | 9,570.00 | 9,700.00 | 9,430.00 | 9,650.00 | 9,650.00 | 0.84% | 26,593 |
| Mar 5, 2026 | 9,400.00 | 9,720.00 | 9,400.00 | 9,570.00 | 9,570.00 | 0.74% | 18,984 |
| Mar 4, 2026 | 9,590.00 | 9,590.00 | 9,100.00 | 9,500.00 | 9,500.00 | -2.36% | 50,412 |
| Mar 3, 2026 | 9,980.00 | 9,980.00 | 9,630.00 | 9,730.00 | 9,730.00 | -3.09% | 27,305 |
| Feb 27, 2026 | 9,740.00 | 10,040.00 | 9,740.00 | 10,040.00 | 10,040.00 | 0.50% | 40,354 |
| Feb 26, 2026 | 10,120.00 | 10,200.00 | 9,840.00 | 9,990.00 | 9,990.00 | -4.86% | 49,338 |
| 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 |