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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	9,170	9,130	9,130	9,170	9,080	69,371
September 04, 2025	9,100	9,080	9,080	9,160	9,070	10,877
September 03, 2025	9,040	9,100	9,100	9,120	9,030	8,375
September 02, 2025	9,190	9,100	9,100	9,190	9,010	5,923
September 01, 2025	9,130	9,100	9,100	9,180	9,000	9,050
August 29, 2025	9,180	9,150	9,150	9,240	9,140	7,200
August 28, 2025	9,080	9,190	9,190	9,200	9,060	18,403
August 27, 2025	9,110	9,080	9,080	9,150	9,030	6,008
August 26, 2025	9,120	9,110	9,110	9,200	9,070	7,695
August 25, 2025	9,110	9,120	9,120	9,170	9,090	5,754
August 22, 2025	9,160	9,110	9,110	9,240	9,070	12,138
August 21, 2025	9,040	9,160	9,160	9,240	8,920	33,522
August 20, 2025	9,080	9,010	9,010	9,080	8,830	35,758
August 19, 2025	9,140	9,080	9,080	9,140	8,980	24,491
August 18, 2025	9,310	9,030	9,030	9,310	8,900	88,312
August 14, 2025	9,700	9,640	9,640	9,800	9,630	7,181
August 13, 2025	9,870	9,690	9,690	9,880	9,600	9,418
August 12, 2025	9,720	9,790	9,790	9,880	9,720	11,354
August 11, 2025	9,800	9,720	9,720	9,880	9,700	15,806
August 08, 2025	9,960	9,870	9,870	9,980	9,790	6,670
August 07, 2025	9,850	9,870	9,870	9,950	9,820	14,343
August 06, 2025	9,780	9,860	9,860	9,940	9,680	16,285
August 05, 2025	9,830	9,780	9,780	9,890	9,710	11,997
August 04, 2025	9,600	9,830	9,830	9,830	9,490	12,419
August 01, 2025	9,840	9,600	9,600	9,840	9,480	44,594
July 31, 2025	9,830	9,860	9,860	9,930	9,790	18,726
July 30, 2025	9,800	9,830	9,830	9,850	9,750	7,982
July 29, 2025	9,750	9,820	9,820	9,870	9,500	18,191
July 28, 2025	9,980	9,750	9,750	10,040	9,740	26,262
July 25, 2025	9,980	10,050	10,050	10,100	9,970	9,157
July 24, 2025	10,180	9,980	9,980	10,250	9,970	37,159
July 23, 2025	10,220	10,160	10,160	10,330	10,020	19,062
July 22, 2025	10,460	10,210	10,210	10,460	10,170	27,495
July 21, 2025	10,590	10,480	10,480	10,640	10,330	30,588
July 18, 2025	10,560	10,520	10,520	10,580	10,370	15,818
July 17, 2025	10,760	10,500	10,500	10,760	10,440	20,709
July 16, 2025	10,780	10,700	10,700	10,840	10,510	26,023
July 15, 2025	10,800	10,780	10,780	10,800	10,660	16,786
July 14, 2025	10,640	10,780	10,780	10,800	10,560	29,496
July 11, 2025	10,530	10,590	10,590	10,630	10,490	15,762
July 10, 2025	10,490	10,560	10,560	10,590	10,410	27,283
July 09, 2025	10,260	10,480	10,480	10,520	10,180	55,561
July 08, 2025	10,100	10,250	10,250	10,310	10,100	14,828
July 07, 2025	10,250	10,210	10,210	10,250	10,100	18,097
July 04, 2025	10,350	10,250	10,250	10,450	10,200	15,179
July 03, 2025	10,260	10,350	10,350	10,430	10,260	56,032
July 02, 2025	10,190	10,260	10,260	10,270	10,060	23,106
July 01, 2025	9,980	10,190	10,190	10,290	9,980	45,168
June 30, 2025	9,980	9,980	9,980	10,100	9,980	11,290
June 27, 2025	10,070	9,980	9,980	10,140	9,980	8,850
June 26, 2025	10,060	10,070	10,070	10,110	10,010	21,151
June 25, 2025	10,070	10,090	10,090	10,090	9,990	16,016
June 24, 2025	10,000	10,000	10,000	10,070	9,970	21,889
June 23, 2025	10,070	10,000	10,000	10,070	9,920	25,747
June 20, 2025	10,100	10,070	10,070	10,100	10,030	7,822
June 19, 2025	10,020	10,070	10,070	10,180	9,980	20,955
June 18, 2025	10,080	10,070	10,070	10,100	9,960	14,103
June 17, 2025	9,960	10,000	10,000	10,150	9,950	17,976
June 16, 2025	9,780	10,050	10,050	10,070	9,750	35,722
June 13, 2025	9,990	9,850	9,850	10,020	9,760	50,852

Silla Co.,Ltd (004970.KS) KSC