Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,270.00
-70.00 (-0.75%)
Sep 2, 2026, 3:30 PM KST
Silla Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 9,360.00 | 9,390.00 | 9,220.00 | 9,340.00 | 9,340.00 | -0.64% | 22,066 |
| Aug 31, 2026 | 9,300.00 | 9,400.00 | 9,170.00 | 9,400.00 | 9,400.00 | 0.86% | 8,925 |
| Aug 28, 2026 | 9,360.00 | 9,470.00 | 9,180.00 | 9,320.00 | 9,320.00 | -0.43% | 19,040 |
| Aug 27, 2026 | 9,520.00 | 9,530.00 | 9,270.00 | 9,360.00 | 9,360.00 | -1.47% | 44,765 |
| Aug 26, 2026 | 9,320.00 | 9,540.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2.26% | 15,203 |
| Aug 25, 2026 | 9,240.00 | 9,320.00 | 9,170.00 | 9,290.00 | 9,290.00 | 0.54% | 17,337 |
| Aug 24, 2026 | 9,120.00 | 9,240.00 | 9,090.00 | 9,240.00 | 9,240.00 | 0.54% | 12,783 |
| Aug 21, 2026 | 9,160.00 | 9,230.00 | 9,070.00 | 9,190.00 | 9,190.00 | 0.33% | 7,993 |
| Aug 20, 2026 | 9,240.00 | 9,240.00 | 9,110.00 | 9,160.00 | 9,160.00 | -0.65% | 10,249 |
| Aug 19, 2026 | 9,100.00 | 9,220.00 | 9,090.00 | 9,220.00 | 9,220.00 | 0.11% | 13,689 |
| Aug 18, 2026 | 9,310.00 | 9,460.00 | 9,020.00 | 9,210.00 | 9,210.00 | -2.64% | 36,939 |
| Aug 14, 2026 | 9,170.00 | 9,460.00 | 9,170.00 | 9,460.00 | 9,460.00 | 1.50% | 8,317 |
| Aug 13, 2026 | 9,300.00 | 9,330.00 | 9,230.00 | 9,320.00 | 9,320.00 | 0.22% | 9,583 |
| Aug 12, 2026 | 9,320.00 | 9,400.00 | 9,200.00 | 9,300.00 | 9,300.00 | -0.53% | 14,241 |
| Aug 11, 2026 | 9,330.00 | 9,370.00 | 9,290.00 | 9,350.00 | 9,350.00 | 0.11% | 15,424 |
| Aug 10, 2026 | 9,260.00 | 9,340.00 | 9,230.00 | 9,340.00 | 9,340.00 | 0.86% | 5,267 |
| Aug 7, 2026 | 9,140.00 | 9,270.00 | 9,090.00 | 9,260.00 | 9,260.00 | 1.87% | 6,211 |
| Aug 6, 2026 | 9,140.00 | 9,180.00 | 9,020.00 | 9,090.00 | 9,090.00 | -0.76% | 15,956 |
| Aug 5, 2026 | 9,290.00 | 9,310.00 | 9,080.00 | 9,160.00 | 9,160.00 | -1.40% | 9,893 |
| Aug 4, 2026 | 9,290.00 | 9,350.00 | 9,080.00 | 9,290.00 | 9,290.00 | - | 27,737 |
| Aug 3, 2026 | 9,320.00 | 9,340.00 | 9,140.00 | 9,290.00 | 9,290.00 | 0.11% | 3,814 |
| Jul 31, 2026 | 9,210.00 | 9,300.00 | 9,070.00 | 9,280.00 | 9,280.00 | 0.76% | 13,490 |
| Jul 30, 2026 | 9,080.00 | 9,260.00 | 8,990.00 | 9,210.00 | 9,210.00 | 1.66% | 22,024 |
| Jul 29, 2026 | 9,330.00 | 9,330.00 | 8,900.00 | 9,060.00 | 9,060.00 | -2.58% | 19,337 |
| Jul 28, 2026 | 9,310.00 | 9,340.00 | 9,060.00 | 9,300.00 | 9,300.00 | -0.21% | 11,781 |
| Jul 27, 2026 | 9,300.00 | 9,320.00 | 9,210.00 | 9,320.00 | 9,320.00 | 0.22% | 4,258 |
| Jul 24, 2026 | 9,230.00 | 9,380.00 | 9,160.00 | 9,300.00 | 9,300.00 | 0.87% | 22,549 |
| Jul 23, 2026 | 9,300.00 | 9,300.00 | 9,080.00 | 9,220.00 | 9,220.00 | 0.99% | 14,073 |
| Jul 22, 2026 | 9,130.00 | 9,500.00 | 9,120.00 | 9,130.00 | 9,130.00 | 0.22% | 46,702 |
| Jul 21, 2026 | 9,280.00 | 9,340.00 | 9,080.00 | 9,110.00 | 9,110.00 | -2.36% | 9,696 |
| Jul 20, 2026 | 9,480.00 | 9,480.00 | 9,130.00 | 9,330.00 | 9,330.00 | -1.58% | 19,614 |
| Jul 16, 2026 | 9,340.00 | 9,820.00 | 9,210.00 | 9,480.00 | 9,480.00 | 1.07% | 18,034 |
| Jul 15, 2026 | 9,330.00 | 9,430.00 | 9,230.00 | 9,380.00 | 9,380.00 | -0.42% | 15,600 |
| Jul 14, 2026 | 9,300.00 | 9,490.00 | 9,210.00 | 9,420.00 | 9,420.00 | 1.40% | 59,422 |
| Jul 13, 2026 | 9,280.00 | 9,390.00 | 9,220.00 | 9,290.00 | 9,290.00 | 0.11% | 11,493 |
| Jul 10, 2026 | 9,210.00 | 9,440.00 | 9,210.00 | 9,280.00 | 9,280.00 | 0.11% | 21,044 |
| Jul 9, 2026 | 9,370.00 | 9,440.00 | 9,120.00 | 9,270.00 | 9,270.00 | -1.07% | 31,742 |
| Jul 8, 2026 | 9,230.00 | 9,400.00 | 9,150.00 | 9,370.00 | 9,370.00 | 1.52% | 23,578 |
| Jul 7, 2026 | 9,180.00 | 9,340.00 | 9,140.00 | 9,230.00 | 9,230.00 | 0.54% | 32,722 |
| Jul 6, 2026 | 9,150.00 | 9,210.00 | 9,060.00 | 9,180.00 | 9,180.00 | 0.33% | 8,768 |
| Jul 3, 2026 | 9,080.00 | 9,190.00 | 9,030.00 | 9,150.00 | 9,150.00 | 0.77% | 12,399 |
| Jul 2, 2026 | 9,130.00 | 9,250.00 | 8,980.00 | 9,080.00 | 9,080.00 | -0.44% | 23,126 |
| Jul 1, 2026 | 9,010.00 | 9,130.00 | 8,910.00 | 9,120.00 | 9,120.00 | 1.33% | 8,831 |
| Jun 30, 2026 | 8,860.00 | 9,060.00 | 8,840.00 | 9,000.00 | 9,000.00 | -0.11% | 10,710 |
| Jun 29, 2026 | 8,700.00 | 9,010.00 | 8,700.00 | 9,010.00 | 9,010.00 | 1.69% | 5,330 |
| Jun 26, 2026 | 8,760.00 | 8,860.00 | 8,580.00 | 8,860.00 | 8,860.00 | 0.23% | 10,626 |
| Jun 25, 2026 | 8,970.00 | 8,970.00 | 8,760.00 | 8,840.00 | 8,840.00 | -1.12% | 6,195 |
| Jun 24, 2026 | 8,770.00 | 8,960.00 | 8,710.00 | 8,940.00 | 8,940.00 | 1.13% | 7,668 |
| Jun 23, 2026 | 8,890.00 | 9,010.00 | 8,660.00 | 8,840.00 | 8,840.00 | -0.90% | 14,489 |
| Jun 22, 2026 | 9,000.00 | 9,000.00 | 8,880.00 | 8,920.00 | 8,920.00 | -1.55% | 7,043 |