Silla Co.,Ltd (KRX:004970)
South Korea · Delayed Price · Currency is KRW 9,110.00
-130.00 (-1.41%)
Last updated: May 19, 2026, 2:18 PM KST
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 9,310.00 | 9,390.00 | 9,070.00 | 9,240.00 | 9,240.00 | -0.65% | 16,259 |
| 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 |
| May 6, 2026 | 9,620.00 | 9,630.00 | 9,430.00 | 9,490.00 | 9,490.00 | -1.15% | 30,093 |
| May 4, 2026 | 9,680.00 | 9,770.00 | 9,540.00 | 9,600.00 | 9,600.00 | -0.83% | 26,748 |
| Apr 30, 2026 | 9,700.00 | 9,800.00 | 9,640.00 | 9,680.00 | 9,680.00 | -0.21% | 37,058 |
| Apr 29, 2026 | 9,700.00 | 9,980.00 | 9,650.00 | 9,700.00 | 9,700.00 | -0.10% | 10,404 |
| Apr 28, 2026 | 9,730.00 | 9,780.00 | 9,650.00 | 9,710.00 | 9,710.00 | -0.21% | 12,486 |
| Apr 27, 2026 | 9,710.00 | 9,790.00 | 9,680.00 | 9,730.00 | 9,730.00 | 0.10% | 11,998 |
| Apr 24, 2026 | 10,110.00 | 10,110.00 | 9,620.00 | 9,720.00 | 9,720.00 | 0.62% | 26,355 |
| Apr 23, 2026 | 9,700.00 | 9,760.00 | 9,650.00 | 9,660.00 | 9,660.00 | -0.41% | 33,328 |
| Apr 22, 2026 | 9,710.00 | 9,730.00 | 9,360.00 | 9,700.00 | 9,700.00 | - | 36,338 |
| Apr 21, 2026 | 9,790.00 | 9,840.00 | 9,640.00 | 9,700.00 | 9,700.00 | -0.61% | 27,489 |
| Apr 20, 2026 | 9,730.00 | 9,780.00 | 9,680.00 | 9,760.00 | 9,760.00 | 0.41% | 66,327 |
| Apr 17, 2026 | 9,720.00 | 9,790.00 | 9,660.00 | 9,720.00 | 9,720.00 | 0.10% | 11,309 |
| Apr 16, 2026 | 9,750.00 | 9,840.00 | 9,710.00 | 9,710.00 | 9,710.00 | -0.41% | 28,040 |
| Apr 15, 2026 | 9,720.00 | 9,820.00 | 9,660.00 | 9,750.00 | 9,750.00 | 0.21% | 25,879 |
| Apr 14, 2026 | 9,700.00 | 9,750.00 | 9,580.00 | 9,730.00 | 9,730.00 | 0.62% | 8,391 |
| Apr 13, 2026 | 9,710.00 | 9,750.00 | 9,580.00 | 9,670.00 | 9,670.00 | -0.41% | 5,471 |
| Apr 10, 2026 | 9,520.00 | 9,740.00 | 9,490.00 | 9,710.00 | 9,710.00 | 2.00% | 12,130 |
| Apr 9, 2026 | 9,580.00 | 9,890.00 | 9,480.00 | 9,520.00 | 9,520.00 | -0.63% | 6,184 |
| 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% | 36,681 |
| 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% | 15,853 |
| 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 |