Silla Co.,Ltd - 004970.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10,250	10,330	10,330	10,360	9,720	36,137
February 19, 2026	10,100	10,240	10,240	10,240	10,070	37,158
February 13, 2026	10,020	10,080	10,080	10,160	9,910	38,052
February 12, 2026	9,960	10,020	10,020	10,030	9,860	22,318
February 11, 2026	9,940	9,960	9,960	9,980	9,810	17,924
February 10, 2026	9,620	9,920	9,920	9,920	9,490	25,625
February 09, 2026	9,470	9,600	9,600	9,610	9,440	47,006
February 06, 2026	9,500	9,470	9,470	9,530	9,260	19,354
February 05, 2026	9,490	9,490	9,490	9,580	9,380	32,696
February 04, 2026	9,210	9,510	9,510	9,580	9,200	27,901
February 03, 2026	9,050	9,190	9,190	9,190	9,050	8,008
February 02, 2026	9,180	9,090	9,090	9,200	9,040	7,430
January 30, 2026	9,060	9,190	9,190	9,260	9,060	16,058
January 29, 2026	9,080	9,140	9,140	9,150	9,010	8,741
January 28, 2026	9,160	9,100	9,100	9,160	9,030	10,014
January 27, 2026	9,150	9,160	9,160	9,180	9,020	11,667
January 26, 2026	9,030	9,150	9,150	9,170	9,030	13,931
January 23, 2026	9,050	9,030	9,030	9,080	8,950	9,148
January 22, 2026	9,020	9,020	9,020	9,050	8,900	12,476
January 21, 2026	9,010	9,020	9,020	9,100	8,900	8,502
January 20, 2026	8,950	9,010	9,010	9,080	8,910	7,521
January 19, 2026	9,050	8,950	8,950	9,080	8,930	7,090
January 16, 2026	9,030	9,050	9,050	9,070	8,950	8,809
January 15, 2026	9,070	8,980	8,980	9,070	8,930	5,530
January 14, 2026	8,940	9,050	9,050	9,080	8,930	3,836
January 13, 2026	8,990	8,930	8,930	9,000	8,910	5,519
January 12, 2026	8,980	8,990	8,990	9,000	8,930	4,133
January 09, 2026	8,920	9,000	9,000	9,080	8,900	4,627
January 08, 2026	9,090	8,920	8,920	9,090	8,890	6,650
January 07, 2026	9,100	8,940	8,940	9,120	8,940	11,905
January 06, 2026	9,170	9,130	9,130	9,170	9,110	9,461
January 05, 2026	9,240	9,190	9,190	9,280	9,140	14,348
January 02, 2026	9,200	9,240	9,240	9,240	9,150	5,337
December 30, 2025	9,190	9,200	9,200	9,290	9,170	5,425
December 29, 2025	9,280	9,190	9,190	9,280	9,180	6,363
December 26, 2025	9,350	9,320	9,320	9,380	9,260	15,708
December 24, 2025	9,390	9,360	9,360	9,390	9,330	2,722
December 23, 2025	9,410	9,380	9,380	9,410	9,340	9,445
December 22, 2025	9,380	9,420	9,420	9,430	9,320	17,107
December 19, 2025	9,430	9,430	9,430	9,470	9,350	4,248
December 18, 2025	9,430	9,430	9,430	9,430	9,330	7,164
December 17, 2025	9,450	9,440	9,440	9,480	9,400	19,874
December 16, 2025	9,440	9,450	9,450	9,460	9,360	18,424
December 15, 2025	9,360	9,460	9,460	9,540	9,340	45,826
December 12, 2025	9,280	9,340	9,340	9,410	9,280	10,489
December 11, 2025	9,270	9,300	9,300	9,320	9,210	6,517
December 10, 2025	9,280	9,260	9,260	9,320	9,200	4,440
December 09, 2025	9,290	9,280	9,280	9,300	9,250	2,940
December 08, 2025	9,300	9,260	9,260	9,350	9,240	10,715
December 05, 2025	9,370	9,300	9,300	9,370	9,280	6,512
December 04, 2025	9,270	9,350	9,350	9,370	9,270	4,215
December 03, 2025	9,280	9,330	9,330	9,340	9,230	21,811
December 02, 2025	9,260	9,250	9,250	9,280	9,200	2,062
December 01, 2025	9,200	9,230	9,230	9,260	9,190	4,221
November 28, 2025	9,240	9,220	9,220	9,240	9,190	2,664
November 27, 2025	9,150	9,190	9,190	9,220	9,150	3,180
November 26, 2025	9,180	9,180	9,180	9,190	9,150	2,498
November 25, 2025	9,250	9,140	9,140	9,250	9,100	7,297
November 24, 2025	9,120	9,180	9,180	9,280	9,120	2,477
November 21, 2025	9,240	9,190	9,190	9,240	9,110	9,063

Silla Co.,Ltd (004970.KS) KSC