Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,180.00
-150.00 (-1.61%)
Jul 21, 2026, 3:10 PM KST
Silla Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59,403 |
| 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% | 23,553 |
| 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 |
| Jun 19, 2026 | 8,970.00 | 9,060.00 | 8,860.00 | 9,060.00 | 9,060.00 | -0.55% | 26,237 |
| Jun 18, 2026 | 9,010.00 | 9,130.00 | 9,000.00 | 9,110.00 | 9,110.00 | - | 2,866 |
| Jun 17, 2026 | 9,110.00 | 9,180.00 | 9,010.00 | 9,110.00 | 9,110.00 | - | 2,689 |
| Jun 16, 2026 | 9,050.00 | 9,140.00 | 9,050.00 | 9,110.00 | 9,110.00 | - | 4,662 |
| Jun 15, 2026 | 9,120.00 | 9,240.00 | 9,060.00 | 9,110.00 | 9,110.00 | - | 18,149 |
| Jun 12, 2026 | 9,100.00 | 9,220.00 | 9,070.00 | 9,110.00 | 9,110.00 | 0.22% | 14,386 |
| Jun 11, 2026 | 9,120.00 | 9,120.00 | 8,910.00 | 9,090.00 | 9,090.00 | -0.33% | 14,519 |
| Jun 10, 2026 | 9,130.00 | 9,200.00 | 8,960.00 | 9,120.00 | 9,120.00 | -0.11% | 14,317 |
| Jun 9, 2026 | 8,960.00 | 9,250.00 | 8,960.00 | 9,130.00 | 9,130.00 | 1.78% | 13,503 |
| Jun 8, 2026 | 8,890.00 | 9,060.00 | 8,880.00 | 8,970.00 | 8,970.00 | -1.21% | 5,187 |
| Jun 5, 2026 | 9,140.00 | 9,150.00 | 9,010.00 | 9,080.00 | 9,080.00 | -0.66% | 7,540 |
| Jun 4, 2026 | 9,080.00 | 9,210.00 | 9,010.00 | 9,140.00 | 9,140.00 | 0.77% | 12,343 |
| Jun 2, 2026 | 8,950.00 | 9,100.00 | 8,890.00 | 9,070.00 | 9,070.00 | 0.89% | 10,554 |
| Jun 1, 2026 | 9,010.00 | 9,060.00 | 8,970.00 | 8,990.00 | 8,990.00 | -1.21% | 9,615 |
| May 29, 2026 | 9,150.00 | 9,260.00 | 9,010.00 | 9,100.00 | 9,100.00 | -1.73% | 20,721 |
| May 28, 2026 | 9,220.00 | 9,280.00 | 9,050.00 | 9,260.00 | 9,260.00 | 0.87% | 13,236 |
| May 27, 2026 | 9,180.00 | 9,210.00 | 9,090.00 | 9,180.00 | 9,180.00 | - | 19,847 |
| May 26, 2026 | 9,200.00 | 9,260.00 | 9,170.00 | 9,180.00 | 9,180.00 | 0.22% | 8,328 |
| May 22, 2026 | 9,050.00 | 9,380.00 | 9,050.00 | 9,160.00 | 9,160.00 | 1.22% | 24,282 |
| May 21, 2026 | 9,050.00 | 9,400.00 | 9,000.00 | 9,050.00 | 9,050.00 | 0.11% | 14,928 |
| May 20, 2026 | 9,240.00 | 9,260.00 | 8,970.00 | 9,040.00 | 9,040.00 | -2.16% | 17,060 |
| May 19, 2026 | 9,060.00 | 9,260.00 | 9,060.00 | 9,240.00 | 9,240.00 | - | 14,711 |
| May 18, 2026 | 9,310.00 | 9,390.00 | 9,070.00 | 9,240.00 | 9,240.00 | -0.65% | 16,261 |
| May 15, 2026 | 9,380.00 | 9,450.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.85% | 19,919 |
| May 14, 2026 | 9,220.00 | 9,390.00 | 9,110.00 | 9,380.00 | 9,380.00 | 1.74% | 4,921 |
| May 13, 2026 | 9,400.00 | 9,450.00 | 9,180.00 | 9,220.00 | 9,220.00 | -1.91% | 19,006 |
| May 12, 2026 | 9,570.00 | 9,580.00 | 9,260.00 | 9,400.00 | 9,400.00 | -0.95% | 14,435 |
| May 11, 2026 | 9,770.00 | 9,770.00 | 9,490.00 | 9,490.00 | 9,490.00 | -2.87% | 10,464 |
| May 8, 2026 | 9,700.00 | 9,770.00 | 9,550.00 | 9,770.00 | 9,770.00 | 0.72% | 12,761 |
| May 7, 2026 | 9,410.00 | 9,770.00 | 9,410.00 | 9,700.00 | 9,700.00 | 2.21% | 15,254 |