Silla Sg Co., Ltd. (KOSDAQ:025870)
South Korea
· Delayed Price · Currency is KRW 5,860.00
0.00 (0.00%)
At close: Dec 5, 2025
Silla Sg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,960.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,860.00 | -1.84% | 16,074 |
| Dec 3, 2025 | 5,980.00 | 6,090.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.67% | 36,136 |
| Dec 2, 2025 | 5,910.00 | 6,230.00 | 5,820.00 | 5,930.00 | 5,930.00 | 0.51% | 73,109 |
| Dec 1, 2025 | 5,580.00 | 5,960.00 | 5,580.00 | 5,900.00 | 5,900.00 | 5.73% | 68,425 |
| Nov 28, 2025 | 5,640.00 | 5,850.00 | 5,510.00 | 5,580.00 | 5,580.00 | -1.06% | 35,110 |
| Nov 27, 2025 | 5,360.00 | 5,660.00 | 5,360.00 | 5,640.00 | 5,640.00 | 5.62% | 47,791 |
| Nov 26, 2025 | 5,420.00 | 5,480.00 | 5,180.00 | 5,340.00 | 5,340.00 | -1.48% | 62,691 |
| Nov 25, 2025 | 5,160.00 | 6,130.00 | 5,150.00 | 5,420.00 | 5,420.00 | 5.24% | 278,773 |
| Nov 24, 2025 | 5,170.00 | 5,180.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.39% | 8,775 |
| Nov 21, 2025 | 5,460.00 | 5,470.00 | 5,100.00 | 5,170.00 | 5,170.00 | -4.61% | 56,321 |
| Nov 20, 2025 | 5,560.00 | 5,940.00 | 5,190.00 | 5,420.00 | 5,420.00 | -4.24% | 156,529 |
| Nov 19, 2025 | 5,220.00 | 5,970.00 | 5,200.00 | 5,660.00 | 5,660.00 | 7.60% | 199,724 |
| Nov 18, 2025 | 5,280.00 | 5,320.00 | 5,190.00 | 5,260.00 | 5,260.00 | -1.13% | 7,713 |
| Nov 17, 2025 | 5,370.00 | 5,370.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.93% | 3,775 |
| Nov 14, 2025 | 5,490.00 | 5,490.00 | 5,280.00 | 5,370.00 | 5,370.00 | -0.19% | 10,442 |
| Nov 13, 2025 | 5,400.00 | 5,420.00 | 5,370.00 | 5,380.00 | 5,380.00 | -1.10% | 2,144 |
| Nov 12, 2025 | 5,360.00 | 5,490.00 | 5,340.00 | 5,440.00 | 5,440.00 | 0.37% | 5,467 |
| Nov 11, 2025 | 5,450.00 | 5,470.00 | 5,360.00 | 5,420.00 | 5,420.00 | -0.55% | 10,065 |
| Nov 10, 2025 | 5,320.00 | 5,560.00 | 5,320.00 | 5,450.00 | 5,450.00 | -3.37% | 4,788 |
| Nov 7, 2025 | 5,290.00 | 5,660.00 | 5,190.00 | 5,640.00 | 5,640.00 | 5.62% | 7,167 |
| Nov 6, 2025 | 5,290.00 | 5,340.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.38% | 2,389 |
| Nov 5, 2025 | 5,370.00 | 5,440.00 | 5,130.00 | 5,320.00 | 5,320.00 | -2.21% | 11,520 |
| Nov 4, 2025 | 5,370.00 | 5,440.00 | 5,360.00 | 5,440.00 | 5,440.00 | - | 3,601 |
| Nov 3, 2025 | 5,510.00 | 5,560.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.16% | 3,993 |
| Oct 31, 2025 | 5,660.00 | 5,660.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.11% | 2,855 |
| Oct 30, 2025 | 5,710.00 | 5,710.00 | 5,610.00 | 5,680.00 | 5,680.00 | -0.53% | 5,767 |
| Oct 29, 2025 | 5,700.00 | 5,730.00 | 5,630.00 | 5,710.00 | 5,710.00 | - | 4,809 |
| Oct 28, 2025 | 5,650.00 | 5,720.00 | 5,560.00 | 5,710.00 | 5,710.00 | - | 6,147 |
| Oct 27, 2025 | 5,750.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | -0.70% | 19,650 |
| Oct 24, 2025 | 5,430.00 | 5,840.00 | 5,430.00 | 5,750.00 | 5,750.00 | 5.50% | 28,903 |
| Oct 23, 2025 | 5,430.00 | 5,500.00 | 5,400.00 | 5,450.00 | 5,450.00 | 0.93% | 4,297 |
| Oct 22, 2025 | 5,390.00 | 5,520.00 | 5,320.00 | 5,400.00 | 5,400.00 | 0.19% | 7,232 |
| Oct 21, 2025 | 5,390.00 | 5,500.00 | 5,300.00 | 5,390.00 | 5,390.00 | - | 13,919 |
| Oct 20, 2025 | 5,350.00 | 5,390.00 | 5,330.00 | 5,390.00 | 5,390.00 | 0.37% | 5,779 |
| Oct 17, 2025 | 5,380.00 | 5,380.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.19% | 3,933 |
| Oct 16, 2025 | 5,370.00 | 5,430.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.19% | 4,398 |
| Oct 15, 2025 | 5,260.00 | 5,390.00 | 5,230.00 | 5,370.00 | 5,370.00 | 1.32% | 6,915 |
| Oct 14, 2025 | 5,300.00 | 5,320.00 | 5,270.00 | 5,300.00 | 5,300.00 | - | 3,920 |
| Oct 13, 2025 | 5,260.00 | 5,360.00 | 5,250.00 | 5,300.00 | 5,300.00 | -0.38% | 8,814 |
| Oct 10, 2025 | 5,290.00 | 5,320.00 | 5,200.00 | 5,320.00 | 5,320.00 | - | 4,618 |
| Oct 2, 2025 | 5,290.00 | 5,320.00 | 5,250.00 | 5,320.00 | 5,320.00 | 0.57% | 5,799 |
| Oct 1, 2025 | 5,290.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | -0.19% | 6,602 |
| Sep 30, 2025 | 5,250.00 | 5,300.00 | 5,210.00 | 5,300.00 | 5,300.00 | 0.95% | 3,671 |
| Sep 29, 2025 | 5,200.00 | 5,270.00 | 5,200.00 | 5,250.00 | 5,250.00 | - | 28,887 |
| Sep 26, 2025 | 5,230.00 | 5,270.00 | 5,210.00 | 5,250.00 | 5,250.00 | 0.38% | 2,824 |
| Sep 25, 2025 | 5,190.00 | 5,280.00 | 5,190.00 | 5,230.00 | 5,230.00 | - | 2,913 |
| Sep 24, 2025 | 5,290.00 | 5,290.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.13% | 7,330 |
| Sep 23, 2025 | 5,330.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,290.00 | -0.56% | 6,000 |
| Sep 22, 2025 | 5,280.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | - | 3,060 |
| Sep 19, 2025 | 5,370.00 | 5,390.00 | 5,290.00 | 5,320.00 | 5,320.00 | -0.56% | 5,901 |
| Sep 18, 2025 | 5,340.00 | 5,390.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.19% | 4,734 |
| Sep 17, 2025 | 5,340.00 | 5,360.00 | 5,310.00 | 5,340.00 | 5,340.00 | - | 4,915 |
| Sep 16, 2025 | 5,420.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | -1.48% | 30,603 |
| Sep 15, 2025 | 5,510.00 | 5,510.00 | 5,410.00 | 5,420.00 | 5,420.00 | -1.28% | 7,762 |
| Sep 12, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,490.00 | 5,490.00 | -0.18% | 4,939 |
| Sep 11, 2025 | 5,530.00 | 5,540.00 | 5,490.00 | 5,500.00 | 5,500.00 | -0.72% | 4,437 |
| Sep 10, 2025 | 5,540.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 4,250 |
| Sep 9, 2025 | 5,560.00 | 5,620.00 | 5,520.00 | 5,540.00 | 5,540.00 | -0.36% | 2,421 |
| Sep 8, 2025 | 5,640.00 | 5,700.00 | 5,520.00 | 5,560.00 | 5,560.00 | -1.42% | 3,721 |
| Sep 5, 2025 | 5,580.00 | 5,640.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.08% | 3,162 |
| Sep 4, 2025 | 5,600.00 | 5,620.00 | 5,580.00 | 5,580.00 | 5,580.00 | -0.36% | 1,914 |
| Sep 3, 2025 | 5,610.00 | 5,630.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 1,120 |
| Sep 2, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 2,359 |
| Sep 1, 2025 | 5,660.00 | 5,690.00 | 5,550.00 | 5,670.00 | 5,670.00 | - | 4,291 |
| Aug 29, 2025 | 5,790.00 | 5,790.00 | 5,610.00 | 5,670.00 | 5,670.00 | -2.07% | 4,120 |
| Aug 28, 2025 | 5,560.00 | 5,790.00 | 5,560.00 | 5,790.00 | 5,790.00 | 2.84% | 4,780 |
| Aug 27, 2025 | 5,650.00 | 5,650.00 | 5,570.00 | 5,630.00 | 5,630.00 | 0.54% | 3,093 |
| Aug 26, 2025 | 5,670.00 | 5,690.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 2,975 |
| Aug 25, 2025 | 5,640.00 | 5,690.00 | 5,620.00 | 5,670.00 | 5,670.00 | 0.71% | 1,860 |
| Aug 22, 2025 | 5,640.00 | 5,640.00 | 5,590.00 | 5,630.00 | 5,630.00 | -0.18% | 3,203 |
| Aug 21, 2025 | 5,540.00 | 5,740.00 | 5,540.00 | 5,640.00 | 5,640.00 | 0.89% | 2,639 |
| Aug 20, 2025 | 5,570.00 | 5,620.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.36% | 5,736 |
| Aug 19, 2025 | 5,660.00 | 5,690.00 | 5,560.00 | 5,610.00 | 5,610.00 | -0.88% | 8,141 |
| Aug 18, 2025 | 5,720.00 | 5,730.00 | 5,620.00 | 5,660.00 | 5,660.00 | -1.05% | 7,318 |
| Aug 14, 2025 | 5,760.00 | 5,760.00 | 5,690.00 | 5,720.00 | 5,720.00 | -0.69% | 1,214 |
| Aug 13, 2025 | 5,780.00 | 5,780.00 | 5,670.00 | 5,760.00 | 5,760.00 | 0.17% | 2,562 |
| Aug 12, 2025 | 5,700.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,750.00 | 0.88% | 6,563 |
| Aug 11, 2025 | 5,730.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | -0.52% | 8,759 |
| Aug 8, 2025 | 5,740.00 | 5,780.00 | 5,700.00 | 5,730.00 | 5,730.00 | -0.87% | 3,235 |
| Aug 7, 2025 | 5,780.00 | 5,820.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.69% | 4,863 |
| Aug 6, 2025 | 5,830.00 | 5,830.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.17% | 4,211 |
| Aug 5, 2025 | 5,770.00 | 5,840.00 | 5,730.00 | 5,830.00 | 5,830.00 | 1.04% | 4,868 |
| Aug 4, 2025 | 5,650.00 | 5,770.00 | 5,620.00 | 5,770.00 | 5,770.00 | 2.12% | 8,730 |
| Aug 1, 2025 | 5,790.00 | 5,820.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.42% | 27,764 |
| Jul 31, 2025 | 5,760.00 | 5,790.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.35% | 4,770 |
| Jul 30, 2025 | 5,750.00 | 5,770.00 | 5,730.00 | 5,770.00 | 5,770.00 | 0.35% | 2,427 |
| Jul 29, 2025 | 5,740.00 | 5,770.00 | 5,690.00 | 5,750.00 | 5,750.00 | 0.17% | 3,011 |
| Jul 28, 2025 | 5,810.00 | 5,810.00 | 5,710.00 | 5,740.00 | 5,740.00 | -0.86% | 4,276 |
| Jul 25, 2025 | 5,810.00 | 5,810.00 | 5,770.00 | 5,790.00 | 5,790.00 | -0.34% | 2,129 |
| Jul 24, 2025 | 5,950.00 | 5,950.00 | 5,780.00 | 5,810.00 | 5,810.00 | -2.19% | 17,375 |
| Jul 23, 2025 | 5,930.00 | 5,960.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.17% | 1,876 |
| Jul 22, 2025 | 5,890.00 | 5,980.00 | 5,890.00 | 5,930.00 | 5,930.00 | 0.68% | 4,413 |
| Jul 21, 2025 | 5,960.00 | 5,990.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.67% | 12,300 |
| Jul 18, 2025 | 5,980.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,990.00 | -0.33% | 2,476 |
| Jul 17, 2025 | 6,010.00 | 6,020.00 | 5,960.00 | 6,010.00 | 6,010.00 | 0.17% | 2,949 |
| Jul 16, 2025 | 5,970.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | 0.50% | 5,155 |
| Jul 15, 2025 | 6,040.00 | 6,050.00 | 5,960.00 | 5,970.00 | 5,970.00 | -1.32% | 9,522 |
| Jul 14, 2025 | 6,150.00 | 6,160.00 | 6,050.00 | 6,050.00 | 6,050.00 | -1.47% | 7,424 |
| Jul 11, 2025 | 6,130.00 | 6,140.00 | 6,100.00 | 6,140.00 | 6,140.00 | 0.16% | 2,613 |
| Jul 10, 2025 | 6,200.00 | 6,200.00 | 6,080.00 | 6,130.00 | 6,130.00 | -1.13% | 5,607 |