SillaJen, Inc. - 215600.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	3,045	3,050	3,050	3,095	3,020	359,992
October 01, 2025	3,065	3,050	3,050	3,095	3,030	446,955
September 30, 2025	3,095	3,060	3,060	3,130	3,040	522,059
September 29, 2025	3,100	3,095	3,095	3,155	3,085	407,894
September 26, 2025	3,175	3,100	3,100	3,175	3,085	622,308
September 25, 2025	3,250	3,175	3,175	3,280	3,125	878,441
September 24, 2025	3,300	3,250	3,250	3,340	3,220	761,473
September 23, 2025	3,345	3,310	3,310	3,350	3,285	703,105
September 22, 2025	3,350	3,340	3,340	3,365	3,270	886,377
September 19, 2025	3,270	3,325	3,325	3,395	3,240	1.33M
September 18, 2025	3,320	3,270	3,270	3,445	3,220	1.74M
September 17, 2025	3,380	3,320	3,320	3,490	3,285	1.43M
September 16, 2025	3,435	3,370	3,370	3,445	3,325	1.35M
September 15, 2025	3,530	3,430	3,430	3,535	3,350	2.61M
September 12, 2025	3,170	3,510	3,510	3,740	3,135	15.94M
September 11, 2025	3,160	3,170	3,170	3,185	3,090	860,002
September 10, 2025	3,085	3,120	3,120	3,125	3,050	1.1M
September 09, 2025	3,120	3,085	3,085	3,130	3,020	1.18M
September 08, 2025	3,310	3,115	3,115	3,375	3,110	2.91M
September 05, 2025	3,325	3,340	3,340	3,370	3,215	3.84M
September 04, 2025	2,940	3,370	3,370	3,660	2,910	18.52M
September 03, 2025	2,905	2,905	2,905	2,940	2,875	312,510
September 02, 2025	2,940	2,895	2,895	2,945	2,875	298,837
September 01, 2025	2,955	2,895	2,895	2,955	2,860	417,438
August 29, 2025	2,980	2,955	2,955	3,085	2,915	778,320
August 28, 2025	2,860	2,975	2,975	3,060	2,840	1.17M
August 27, 2025	2,805	2,865	2,865	2,870	2,805	311,088
August 26, 2025	2,800	2,830	2,830	2,850	2,780	343,314
August 25, 2025	2,785	2,800	2,800	2,880	2,785	351,287
August 22, 2025	2,740	2,780	2,780	2,820	2,740	219,321
August 21, 2025	2,755	2,775	2,775	2,810	2,710	350,723
August 20, 2025	2,760	2,755	2,755	2,765	2,685	495,988
August 19, 2025	2,840	2,775	2,775	2,855	2,745	549,767
August 18, 2025	2,905	2,830	2,830	2,930	2,825	334,681
August 14, 2025	2,945	2,900	2,900	2,980	2,880	432,915
August 13, 2025	2,805	2,920	2,920	2,945	2,805	554,689
August 12, 2025	2,890	2,835	2,835	2,910	2,830	508,323
August 11, 2025	2,955	2,890	2,890	2,970	2,860	514,164
August 08, 2025	2,935	2,965	2,965	3,005	2,935	553,358
August 07, 2025	2,960	2,980	2,980	2,995	2,900	375,452
August 06, 2025	2,910	2,955	2,955	2,970	2,885	275,310
August 05, 2025	2,900	2,920	2,920	2,955	2,900	266,355
August 04, 2025	2,860	2,890	2,890	2,930	2,815	363,920
August 01, 2025	2,950	2,855	2,855	2,955	2,845	858,690
July 31, 2025	3,000	2,975	2,975	3,020	2,960	394,812
July 30, 2025	2,995	2,960	2,960	3,025	2,955	612,179
July 29, 2025	3,015	2,995	2,995	3,030	2,980	450,795
July 28, 2025	3,070	3,030	3,030	3,090	3,010	508,035
July 25, 2025	3,140	3,100	3,100	3,165	3,080	489,928
July 24, 2025	3,265	3,150	3,150	3,290	3,125	871,126
July 23, 2025	3,205	3,240	3,240	3,250	3,120	1.1M
July 22, 2025	3,100	3,205	3,205	3,270	3,085	2.11M
July 21, 2025	3,070	3,100	3,100	3,110	3,035	500,858
July 18, 2025	3,080	3,060	3,060	3,100	3,015	501,714
July 17, 2025	3,030	3,080	3,080	3,165	2,995	1.32M
July 16, 2025	3,015	2,995	2,995	3,035	2,935	729,378
July 15, 2025	2,900	2,970	2,970	3,185	2,855	1.44M
July 14, 2025	3,050	2,915	2,915	3,050	2,910	1.74M
July 11, 2025	3,095	3,095	3,095	3,175	3,095	524,006
July 10, 2025	3,095	3,095	3,095	3,160	3,045	581,758

SillaJen, Inc. (215600.KQ) KOE