UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,443.99 -31.93 (-0.17%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,316.40 +7.80 (+0.34%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,149.25 +905.90 (+1.80%)
Silla Sg Co., Ltd. (025870.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8,390.00 | 8,390.00 | 8,160.00 | 8,310.00 | 8,310.00 | 11,477 |
| 02 May 2024 | 8,300.00 | 8,450.00 | 8,130.00 | 8,250.00 | 8,250.00 | 27,177 |
| 30 Apr 2024 | 8,350.00 | 8,620.00 | 8,120.00 | 8,450.00 | 8,450.00 | 34,348 |
| 29 Apr 2024 | 8,300.00 | 8,570.00 | 8,210.00 | 8,450.00 | 8,450.00 | 29,067 |
| 26 Apr 2024 | 8,340.00 | 8,410.00 | 8,170.00 | 8,370.00 | 8,370.00 | 22,535 |
| 25 Apr 2024 | 8,260.00 | 8,540.00 | 8,250.00 | 8,420.00 | 8,420.00 | 31,191 |
| 24 Apr 2024 | 8,000.00 | 8,400.00 | 8,000.00 | 8,350.00 | 8,350.00 | 29,965 |
| 23 Apr 2024 | 8,190.00 | 8,350.00 | 7,870.00 | 8,060.00 | 8,060.00 | 35,709 |
| 22 Apr 2024 | 8,160.00 | 8,430.00 | 8,060.00 | 8,260.00 | 8,260.00 | 39,173 |
| 19 Apr 2024 | 8,200.00 | 8,330.00 | 7,860.00 | 8,110.00 | 8,110.00 | 62,891 |
| 18 Apr 2024 | 8,370.00 | 8,450.00 | 8,100.00 | 8,330.00 | 8,330.00 | 28,656 |
| 17 Apr 2024 | 8,480.00 | 8,650.00 | 8,250.00 | 8,450.00 | 8,450.00 | 67,103 |
| 16 Apr 2024 | 7,860.00 | 8,530.00 | 7,710.00 | 8,530.00 | 8,530.00 | 87,237 |
| 15 Apr 2024 | 8,260.00 | 8,660.00 | 8,120.00 | 8,130.00 | 8,130.00 | 103,921 |
| 12 Apr 2024 | 8,000.00 | 8,580.00 | 7,580.00 | 8,460.00 | 8,460.00 | 375,596 |
| 11 Apr 2024 | 6,930.00 | 8,330.00 | 6,910.00 | 8,330.00 | 8,330.00 | 542,590 |
| 09 Apr 2024 | 6,690.00 | 6,860.00 | 6,620.00 | 6,860.00 | 6,860.00 | 9,649 |
| 08 Apr 2024 | 6,700.00 | 6,770.00 | 6,550.00 | 6,750.00 | 6,750.00 | 17,318 |
| 05 Apr 2024 | 6,790.00 | 6,790.00 | 6,690.00 | 6,730.00 | 6,730.00 | 7,660 |
| 04 Apr 2024 | 6,860.00 | 6,860.00 | 6,700.00 | 6,800.00 | 6,800.00 | 18,237 |
| 03 Apr 2024 | 6,910.00 | 6,910.00 | 6,800.00 | 6,860.00 | 6,860.00 | 17,623 |
| 02 Apr 2024 | 7,090.00 | 7,100.00 | 6,860.00 | 6,910.00 | 6,910.00 | 32,375 |
| 01 Apr 2024 | 7,310.00 | 7,730.00 | 7,060.00 | 7,130.00 | 7,130.00 | 200,201 |
| 29 Mar 2024 | 7,160.00 | 7,320.00 | 7,160.00 | 7,310.00 | 7,310.00 | 10,430 |
| 28 Mar 2024 | 7,240.00 | 7,240.00 | 7,180.00 | 7,220.00 | 7,220.00 | 3,275 |
| 27 Mar 2024 | 7,180.00 | 7,240.00 | 7,130.00 | 7,240.00 | 7,240.00 | 8,523 |
| 26 Mar 2024 | 7,160.00 | 7,240.00 | 7,100.00 | 7,210.00 | 7,210.00 | 12,187 |
| 25 Mar 2024 | 6,980.00 | 7,160.00 | 6,950.00 | 7,160.00 | 7,160.00 | 29,915 |
| 22 Mar 2024 | 6,910.00 | 7,030.00 | 6,880.00 | 7,010.00 | 7,010.00 | 11,567 |
| 21 Mar 2024 | 6,880.00 | 6,950.00 | 6,850.00 | 6,910.00 | 6,910.00 | 19,037 |
| 20 Mar 2024 | 6,990.00 | 6,990.00 | 6,800.00 | 6,870.00 | 6,870.00 | 18,936 |
| 19 Mar 2024 | 7,050.00 | 7,050.00 | 6,900.00 | 7,000.00 | 7,000.00 | 6,218 |
| 18 Mar 2024 | 7,020.00 | 7,070.00 | 6,920.00 | 7,050.00 | 7,050.00 | 12,279 |
| 15 Mar 2024 | 7,070.00 | 7,070.00 | 6,970.00 | 7,020.00 | 7,020.00 | 9,365 |
| 14 Mar 2024 | 7,170.00 | 7,240.00 | 7,040.00 | 7,070.00 | 7,070.00 | 11,247 |
| 13 Mar 2024 | 7,070.00 | 7,200.00 | 7,050.00 | 7,170.00 | 7,170.00 | 6,716 |
| 12 Mar 2024 | 7,140.00 | 7,140.00 | 6,990.00 | 7,070.00 | 7,070.00 | 14,808 |
| 11 Mar 2024 | 7,200.00 | 7,200.00 | 7,040.00 | 7,140.00 | 7,140.00 | 15,309 |
| 08 Mar 2024 | 7,320.00 | 7,390.00 | 7,170.00 | 7,190.00 | 7,190.00 | 11,249 |
| 07 Mar 2024 | 7,340.00 | 7,400.00 | 7,070.00 | 7,400.00 | 7,400.00 | 17,491 |
| 06 Mar 2024 | 7,550.00 | 7,590.00 | 7,360.00 | 7,370.00 | 7,370.00 | 28,920 |
| 05 Mar 2024 | 7,680.00 | 7,870.00 | 7,500.00 | 7,560.00 | 7,560.00 | 82,161 |
| 04 Mar 2024 | 7,620.00 | 7,740.00 | 7,420.00 | 7,730.00 | 7,730.00 | 41,306 |
| 29 Feb 2024 | 7,690.00 | 7,690.00 | 7,600.00 | 7,620.00 | 7,620.00 | 7,376 |
| 28 Feb 2024 | 7,620.00 | 7,690.00 | 7,580.00 | 7,690.00 | 7,690.00 | 8,763 |
| 27 Feb 2024 | 7,670.00 | 7,720.00 | 7,570.00 | 7,620.00 | 7,620.00 | 8,798 |
| 26 Feb 2024 | 7,700.00 | 7,780.00 | 7,650.00 | 7,670.00 | 7,670.00 | 19,022 |
| 23 Feb 2024 | 7,750.00 | 7,750.00 | 7,300.00 | 7,700.00 | 7,700.00 | 15,479 |
| 22 Feb 2024 | 7,800.00 | 7,800.00 | 7,720.00 | 7,750.00 | 7,750.00 | 7,913 |
| 21 Feb 2024 | 8,000.00 | 8,000.00 | 7,740.00 | 7,830.00 | 7,830.00 | 18,790 |
| 20 Feb 2024 | 7,970.00 | 8,040.00 | 7,930.00 | 8,000.00 | 8,000.00 | 6,796 |
| 19 Feb 2024 | 7,790.00 | 8,020.00 | 7,770.00 | 7,970.00 | 7,970.00 | 15,663 |
| 16 Feb 2024 | 7,700.00 | 7,800.00 | 7,680.00 | 7,790.00 | 7,790.00 | 7,268 |
| 15 Feb 2024 | 7,750.00 | 7,770.00 | 7,700.00 | 7,700.00 | 7,700.00 | 12,828 |
| 14 Feb 2024 | 7,660.00 | 7,750.00 | 7,660.00 | 7,750.00 | 7,750.00 | 8,485 |
| 13 Feb 2024 | 7,690.00 | 7,750.00 | 7,680.00 | 7,730.00 | 7,730.00 | 17,427 |
| 08 Feb 2024 | 7,740.00 | 7,800.00 | 7,630.00 | 7,700.00 | 7,700.00 | 24,760 |
| 07 Feb 2024 | 8,020.00 | 8,030.00 | 7,730.00 | 7,740.00 | 7,740.00 | 29,023 |
| 06 Feb 2024 | 7,920.00 | 8,280.00 | 7,740.00 | 8,030.00 | 8,030.00 | 73,290 |
| 05 Feb 2024 | 7,770.00 | 8,300.00 | 7,770.00 | 7,930.00 | 7,930.00 | 95,204 |
| 02 Feb 2024 | 7,670.00 | 7,810.00 | 7,670.00 | 7,760.00 | 7,760.00 | 26,790 |
| 01 Feb 2024 | 7,650.00 | 7,780.00 | 7,630.00 | 7,670.00 | 7,670.00 | 20,406 |
| 31 Jan 2024 | 7,620.00 | 7,710.00 | 7,600.00 | 7,710.00 | 7,710.00 | 22,596 |
| 30 Jan 2024 | 7,660.00 | 7,690.00 | 7,550.00 | 7,620.00 | 7,620.00 | 32,811 |
| 29 Jan 2024 | 7,720.00 | 8,450.00 | 7,550.00 | 7,680.00 | 7,680.00 | 77,288 |
| 26 Jan 2024 | 7,800.00 | 7,830.00 | 7,500.00 | 7,690.00 | 7,690.00 | 41,520 |
| 25 Jan 2024 | 8,160.00 | 8,490.00 | 7,800.00 | 7,800.00 | 7,800.00 | 139,263 |
| 24 Jan 2024 | 8,150.00 | 8,190.00 | 7,810.00 | 8,160.00 | 8,160.00 | 35,307 |
| 23 Jan 2024 | 8,100.00 | 8,150.00 | 7,990.00 | 8,150.00 | 8,150.00 | 14,277 |
| 22 Jan 2024 | 8,080.00 | 8,150.00 | 8,030.00 | 8,100.00 | 8,100.00 | 7,537 |
| 19 Jan 2024 | 8,030.00 | 8,090.00 | 7,910.00 | 8,060.00 | 8,060.00 | 8,661 |
| 18 Jan 2024 | 7,890.00 | 8,030.00 | 7,790.00 | 8,030.00 | 8,030.00 | 10,258 |
| 17 Jan 2024 | 8,170.00 | 8,180.00 | 7,830.00 | 7,890.00 | 7,890.00 | 10,640 |
| 16 Jan 2024 | 8,100.00 | 8,270.00 | 8,070.00 | 8,180.00 | 8,180.00 | 10,902 |
| 15 Jan 2024 | 7,810.00 | 8,100.00 | 7,780.00 | 8,100.00 | 8,100.00 | 26,153 |
| 12 Jan 2024 | 8,130.00 | 8,560.00 | 7,800.00 | 7,800.00 | 7,800.00 | 146,826 |
| 11 Jan 2024 | 8,070.00 | 8,130.00 | 8,010.00 | 8,130.00 | 8,130.00 | 9,436 |
| 10 Jan 2024 | 8,030.00 | 8,100.00 | 8,010.00 | 8,080.00 | 8,080.00 | 11,274 |
| 09 Jan 2024 | 7,960.00 | 8,100.00 | 7,960.00 | 8,030.00 | 8,030.00 | 13,952 |
| 08 Jan 2024 | 7,920.00 | 8,040.00 | 7,920.00 | 7,960.00 | 7,960.00 | 8,074 |
| 05 Jan 2024 | 7,790.00 | 7,920.00 | 7,790.00 | 7,910.00 | 7,910.00 | 5,185 |
| 04 Jan 2024 | 7,860.00 | 7,860.00 | 7,780.00 | 7,860.00 | 7,860.00 | 5,525 |
| 03 Jan 2024 | 7,810.00 | 7,900.00 | 7,810.00 | 7,870.00 | 7,870.00 | 5,155 |
| 02 Jan 2024 | 7,710.00 | 7,910.00 | 7,650.00 | 7,810.00 | 7,810.00 | 12,924 |
| 28 Dec 2023 | 7,640.00 | 7,720.00 | 7,600.00 | 7,710.00 | 7,710.00 | 5,373 |
| 27 Dec 2023 | 7,640.00 | 7,700.00 | 7,570.00 | 7,620.00 | 7,620.00 | 10,140 |
| 26 Dec 2023 | 7,670.00 | 7,670.00 | 7,510.00 | 7,650.00 | 7,650.00 | 15,106 |
| 22 Dec 2023 | 7,760.00 | 7,760.00 | 7,630.00 | 7,670.00 | 7,670.00 | 12,811 |
| 21 Dec 2023 | 7,820.00 | 7,840.00 | 7,710.00 | 7,760.00 | 7,760.00 | 11,185 |
| 20 Dec 2023 | 7,800.00 | 7,860.00 | 7,780.00 | 7,820.00 | 7,820.00 | 8,419 |
| 19 Dec 2023 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,346 |
| 18 Dec 2023 | 7,820.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,850.00 | 4,005 |
| 15 Dec 2023 | 7,880.00 | 7,880.00 | 7,780.00 | 7,820.00 | 7,820.00 | 9,266 |
| 14 Dec 2023 | 7,810.00 | 7,880.00 | 7,770.00 | 7,880.00 | 7,880.00 | 5,319 |
| 13 Dec 2023 | 7,820.00 | 7,840.00 | 7,780.00 | 7,830.00 | 7,830.00 | 5,391 |
| 12 Dec 2023 | 7,790.00 | 7,910.00 | 7,780.00 | 7,860.00 | 7,860.00 | 16,475 |
| 11 Dec 2023 | 7,800.00 | 7,800.00 | 7,710.00 | 7,780.00 | 7,780.00 | 17,373 |
| 08 Dec 2023 | 7,670.00 | 7,860.00 | 7,620.00 | 7,780.00 | 7,780.00 | 7,666 |
| 07 Dec 2023 | 7,830.00 | 7,830.00 | 7,540.00 | 7,670.00 | 7,670.00 | 13,334 |
| 06 Dec 2023 | 7,870.00 | 7,910.00 | 7,760.00 | 7,830.00 | 7,830.00 | 6,839 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.