SILICON2 Co., Ltd. (KOSDAQ:257720)
South Korea
· Delayed Price · Currency is KRW 44,650
-500 (-1.11%)
At close: Apr 28, 2026
SILICON2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45,150.00 | 45,650.00 | 44,600.00 | 44,650.00 | 44,650.00 | -1.11% | 543,830 |
| Apr 27, 2026 | 46,600.00 | 46,650.00 | 44,750.00 | 45,150.00 | 45,150.00 | -7.48% | 1,529,535 |
| Apr 24, 2026 | 48,750.00 | 50,500.00 | 48,300.00 | 48,800.00 | 48,800.00 | 1.99% | 854,247 |
| Apr 23, 2026 | 49,250.00 | 49,500.00 | 46,500.00 | 47,850.00 | 47,850.00 | -1.54% | 612,742 |
| Apr 22, 2026 | 48,500.00 | 49,450.00 | 47,550.00 | 48,600.00 | 48,600.00 | -0.21% | 518,336 |
| Apr 21, 2026 | 47,350.00 | 49,200.00 | 47,100.00 | 48,700.00 | 48,700.00 | 3.29% | 955,235 |
| Apr 20, 2026 | 47,200.00 | 48,950.00 | 46,850.00 | 47,150.00 | 47,150.00 | 0.11% | 661,193 |
| Apr 17, 2026 | 46,950.00 | 47,700.00 | 46,100.00 | 47,100.00 | 47,100.00 | 0.43% | 571,486 |
| Apr 16, 2026 | 47,100.00 | 48,000.00 | 46,450.00 | 46,900.00 | 46,900.00 | 0.21% | 590,912 |
| Apr 15, 2026 | 46,900.00 | 47,400.00 | 45,500.00 | 46,800.00 | 46,800.00 | 0.97% | 683,654 |
| Apr 14, 2026 | 47,250.00 | 47,250.00 | 45,500.00 | 46,350.00 | 46,350.00 | -1.17% | 942,078 |
| Apr 13, 2026 | 42,000.00 | 47,350.00 | 41,950.00 | 46,900.00 | 46,900.00 | 9.96% | 2,083,529 |
| Apr 10, 2026 | 43,400.00 | 43,800.00 | 41,650.00 | 42,650.00 | 42,650.00 | -0.93% | 618,988 |
| Apr 9, 2026 | 41,000.00 | 43,250.00 | 40,850.00 | 43,050.00 | 43,050.00 | 4.36% | 974,252 |
| Apr 8, 2026 | 40,550.00 | 41,900.00 | 40,050.00 | 41,250.00 | 41,250.00 | 6.04% | 682,601 |
| Apr 7, 2026 | 38,400.00 | 41,550.00 | 38,200.00 | 38,900.00 | 38,900.00 | 3.05% | 788,599 |
| Apr 6, 2026 | 39,300.00 | 40,000.00 | 37,550.00 | 37,750.00 | 37,750.00 | -3.94% | 355,773 |
| Apr 3, 2026 | 39,750.00 | 40,450.00 | 38,450.00 | 39,300.00 | 39,300.00 | 0.38% | 424,030 |
| Apr 2, 2026 | 40,650.00 | 41,550.00 | 38,500.00 | 39,150.00 | 39,150.00 | -2.13% | 668,856 |
| Apr 1, 2026 | 39,000.00 | 40,350.00 | 38,350.00 | 40,000.00 | 40,000.00 | 4.85% | 592,341 |
| Mar 31, 2026 | 37,150.00 | 40,500.00 | 37,000.00 | 38,150.00 | 38,150.00 | 2.01% | 746,190 |
| Mar 30, 2026 | 37,900.00 | 38,050.00 | 37,050.00 | 37,400.00 | 37,400.00 | -3.61% | 259,616 |
| Mar 27, 2026 | 35,850.00 | 39,350.00 | 35,400.00 | 38,800.00 | 38,494.00 | 6.01% | 636,200 |
| Mar 26, 2026 | 38,200.00 | 38,200.00 | 36,400.00 | 36,600.00 | 36,311.35 | -4.56% | 571,275 |
| Mar 25, 2026 | 39,600.00 | 39,600.00 | 38,050.00 | 38,350.00 | 38,047.55 | -1.67% | 579,895 |
| Mar 24, 2026 | 39,250.00 | 39,400.00 | 37,000.00 | 39,000.00 | 38,692.42 | 2.63% | 494,812 |
| Mar 23, 2026 | 37,300.00 | 39,350.00 | 37,300.00 | 38,000.00 | 37,700.31 | -1.30% | 574,396 |
| Mar 20, 2026 | 37,050.00 | 39,600.00 | 36,750.00 | 38,500.00 | 38,196.37 | 5.48% | 673,562 |
| Mar 19, 2026 | 37,000.00 | 37,250.00 | 36,300.00 | 36,500.00 | 36,212.14 | -4.07% | 346,550 |
| Mar 18, 2026 | 38,750.00 | 39,200.00 | 37,700.00 | 38,050.00 | 37,749.91 | 0.13% | 329,472 |
| Mar 17, 2026 | 35,750.00 | 39,550.00 | 35,650.00 | 38,000.00 | 37,700.31 | 7.95% | 784,678 |
| Mar 16, 2026 | 36,450.00 | 36,500.00 | 35,000.00 | 35,200.00 | 34,922.39 | -3.56% | 505,924 |
| Mar 13, 2026 | 35,800.00 | 37,900.00 | 35,700.00 | 36,500.00 | 36,212.14 | -0.41% | 539,742 |
| Mar 12, 2026 | 37,400.00 | 37,550.00 | 35,900.00 | 36,650.00 | 36,360.96 | -2.66% | 935,646 |
| Mar 11, 2026 | 38,800.00 | 38,950.00 | 37,500.00 | 37,650.00 | 37,353.07 | -2.08% | 553,668 |
| Mar 10, 2026 | 38,050.00 | 38,750.00 | 36,500.00 | 38,450.00 | 38,146.76 | 6.36% | 541,857 |
| Mar 9, 2026 | 37,650.00 | 38,400.00 | 35,150.00 | 36,150.00 | 35,864.90 | -9.74% | 661,459 |
| Mar 6, 2026 | 38,150.00 | 40,350.00 | 37,600.00 | 40,050.00 | 39,734.14 | 3.35% | 446,660 |
| Mar 5, 2026 | 38,500.00 | 39,950.00 | 37,800.00 | 38,750.00 | 38,444.39 | 7.79% | 606,352 |
| Mar 4, 2026 | 39,650.00 | 41,300.00 | 35,900.00 | 35,950.00 | 35,666.48 | -12.85% | 964,620 |
| Mar 3, 2026 | 42,850.00 | 43,250.00 | 41,250.00 | 41,250.00 | 40,924.68 | -5.93% | 724,036 |
| Feb 27, 2026 | 42,600.00 | 45,000.00 | 42,150.00 | 43,850.00 | 43,504.17 | 3.91% | 829,729 |
| Feb 26, 2026 | 44,250.00 | 45,000.00 | 39,900.00 | 42,200.00 | 41,867.19 | -3.76% | 1,171,185 |
| Feb 25, 2026 | 45,000.00 | 45,000.00 | 43,550.00 | 43,850.00 | 43,504.17 | -2.66% | 489,978 |
| Feb 24, 2026 | 45,000.00 | 46,000.00 | 44,400.00 | 45,050.00 | 44,694.71 | 0.11% | 601,090 |
| Feb 23, 2026 | 44,300.00 | 45,300.00 | 43,900.00 | 45,000.00 | 44,645.10 | 3.45% | 769,101 |
| Feb 20, 2026 | 44,150.00 | 44,550.00 | 43,300.00 | 43,500.00 | 43,156.93 | -1.58% | 451,440 |
| Feb 19, 2026 | 43,750.00 | 44,500.00 | 43,400.00 | 44,200.00 | 43,851.41 | 2.79% | 507,539 |
| Feb 13, 2026 | 42,550.00 | 43,300.00 | 41,950.00 | 43,000.00 | 42,660.88 | -0.23% | 459,895 |
| Feb 12, 2026 | 43,350.00 | 43,350.00 | 42,450.00 | 43,100.00 | 42,760.09 | 0.12% | 383,903 |
| Feb 11, 2026 | 44,300.00 | 44,350.00 | 42,900.00 | 43,050.00 | 42,710.48 | -1.03% | 417,791 |
| Feb 10, 2026 | 44,700.00 | 44,750.00 | 43,400.00 | 43,500.00 | 43,156.93 | -1.69% | 417,140 |
| Feb 9, 2026 | 42,150.00 | 44,950.00 | 42,150.00 | 44,250.00 | 43,901.02 | 7.14% | 929,587 |
| Feb 6, 2026 | 41,900.00 | 43,000.00 | 40,250.00 | 41,300.00 | 40,974.28 | -4.62% | 874,395 |
| Feb 5, 2026 | 44,600.00 | 45,950.00 | 43,300.00 | 43,300.00 | 42,958.51 | -3.56% | 1,061,639 |
| Feb 4, 2026 | 46,400.00 | 46,500.00 | 44,550.00 | 44,900.00 | 44,545.89 | -2.07% | 1,515,098 |
| Feb 3, 2026 | 52,400.00 | 52,800.00 | 43,750.00 | 45,850.00 | 45,488.40 | -11.83% | 5,393,296 |
| Feb 2, 2026 | 52,200.00 | 54,000.00 | 50,600.00 | 52,000.00 | 51,589.90 | -1.89% | 800,622 |
| Jan 30, 2026 | 54,900.00 | 56,100.00 | 53,000.00 | 53,000.00 | 52,582.01 | -2.21% | 1,198,494 |
| Jan 29, 2026 | 51,800.00 | 55,800.00 | 50,600.00 | 54,200.00 | 53,772.55 | 5.65% | 1,634,285 |
| Jan 28, 2026 | 51,500.00 | 52,500.00 | 50,600.00 | 51,300.00 | 50,895.42 | 0.39% | 819,200 |
| Jan 27, 2026 | 51,500.00 | 53,600.00 | 50,500.00 | 51,100.00 | 50,696.99 | -2.67% | 997,351 |
| Jan 26, 2026 | 49,500.00 | 52,600.00 | 49,300.00 | 52,500.00 | 52,085.95 | 6.49% | 1,643,955 |
| Jan 23, 2026 | 48,600.00 | 49,850.00 | 47,550.00 | 49,300.00 | 48,911.19 | 1.44% | 975,417 |
| Jan 22, 2026 | 46,700.00 | 50,800.00 | 45,550.00 | 48,600.00 | 48,216.71 | 1.99% | 2,355,810 |
| Jan 21, 2026 | 43,450.00 | 48,000.00 | 43,250.00 | 47,650.00 | 47,274.20 | 9.04% | 3,154,485 |
| Jan 20, 2026 | 40,250.00 | 44,250.00 | 39,950.00 | 43,700.00 | 43,355.36 | 9.39% | 1,920,020 |
| Jan 19, 2026 | 41,600.00 | 41,950.00 | 39,400.00 | 39,950.00 | 39,634.93 | -4.99% | 904,474 |
| Jan 16, 2026 | 42,900.00 | 43,325.00 | 41,950.00 | 42,050.00 | 41,718.37 | -2.21% | 382,378 |
| Jan 15, 2026 | 43,200.00 | 43,450.00 | 42,300.00 | 43,000.00 | 42,660.88 | -1.04% | 447,400 |
| Jan 14, 2026 | 41,950.00 | 44,100.00 | 41,850.00 | 43,450.00 | 43,107.33 | 4.07% | 705,755 |
| Jan 13, 2026 | 41,800.00 | 42,650.00 | 40,950.00 | 41,750.00 | 41,420.73 | -0.48% | 478,183 |
| Jan 12, 2026 | 43,400.00 | 43,400.00 | 41,450.00 | 41,950.00 | 41,619.16 | -3.89% | 527,962 |
| Jan 9, 2026 | 42,450.00 | 44,100.00 | 41,850.00 | 43,650.00 | 43,305.75 | 2.83% | 751,610 |
| Jan 8, 2026 | 41,600.00 | 43,050.00 | 41,000.00 | 42,450.00 | 42,115.21 | 1.19% | 560,327 |
| Jan 7, 2026 | 40,700.00 | 42,150.00 | 39,950.00 | 41,950.00 | 41,619.16 | 3.45% | 807,181 |
| Jan 6, 2026 | 40,350.00 | 41,800.00 | 40,350.00 | 40,550.00 | 40,230.20 | 1.38% | 572,620 |
| Jan 5, 2026 | 40,400.00 | 40,750.00 | 39,650.00 | 40,000.00 | 39,684.54 | -0.87% | 700,477 |
| Jan 2, 2026 | 39,150.00 | 40,450.00 | 39,100.00 | 40,350.00 | 40,031.78 | 4.40% | 606,857 |
| Dec 30, 2025 | 38,650.00 | 39,800.00 | 38,500.00 | 38,650.00 | 38,345.18 | 1.18% | 441,155 |
| Dec 29, 2025 | 37,650.00 | 38,500.00 | 37,500.00 | 38,200.00 | 37,898.73 | 0.79% | 399,317 |
| Dec 26, 2025 | 39,250.00 | 39,250.00 | 37,600.00 | 37,900.00 | 37,601.10 | -2.82% | 600,923 |
| Dec 24, 2025 | 39,800.00 | 39,950.00 | 39,000.00 | 39,000.00 | 38,692.42 | -1.64% | 438,724 |
| Dec 23, 2025 | 40,800.00 | 41,050.00 | 39,450.00 | 39,650.00 | 39,337.30 | -2.70% | 497,537 |
| Dec 22, 2025 | 40,600.00 | 41,150.00 | 40,450.00 | 40,750.00 | 40,428.62 | 0.49% | 268,286 |
| Dec 19, 2025 | 40,550.00 | 41,000.00 | 40,200.00 | 40,550.00 | 40,230.20 | 0.87% | 234,394 |
| Dec 18, 2025 | 40,950.00 | 40,950.00 | 40,150.00 | 40,200.00 | 39,882.96 | -2.66% | 299,800 |
| Dec 17, 2025 | 42,950.00 | 42,950.00 | 41,100.00 | 41,300.00 | 40,974.28 | -3.05% | 426,721 |
| Dec 16, 2025 | 41,550.00 | 43,300.00 | 41,225.00 | 42,600.00 | 42,264.03 | 2.53% | 928,000 |
| Dec 15, 2025 | 40,150.00 | 42,500.00 | 40,150.00 | 41,550.00 | 41,222.31 | 1.96% | 586,908 |
| Dec 12, 2025 | 41,500.00 | 41,650.00 | 40,500.00 | 40,750.00 | 40,428.62 | -1.09% | 304,812 |
| Dec 11, 2025 | 42,000.00 | 42,450.00 | 41,200.00 | 41,200.00 | 40,875.07 | -1.67% | 525,605 |
| Dec 10, 2025 | 41,100.00 | 42,350.00 | 40,850.00 | 41,900.00 | 41,569.55 | 1.82% | 374,372 |
| Dec 9, 2025 | 42,050.00 | 42,050.00 | 41,000.00 | 41,150.00 | 40,825.47 | -1.79% | 362,840 |
| Dec 8, 2025 | 42,100.00 | 42,600.00 | 41,450.00 | 41,900.00 | 41,569.55 | 0.12% | 341,292 |
| Dec 5, 2025 | 42,600.00 | 42,850.00 | 41,550.00 | 41,850.00 | 41,519.95 | -1.88% | 448,340 |
| Dec 4, 2025 | 43,950.00 | 44,150.00 | 42,400.00 | 42,650.00 | 42,313.64 | -2.85% | 522,559 |
| Dec 3, 2025 | 44,850.00 | 45,050.00 | 43,800.00 | 43,900.00 | 43,553.78 | -2.66% | 352,971 |
| Dec 2, 2025 | 44,050.00 | 45,700.00 | 43,450.00 | 45,100.00 | 44,744.31 | 2.73% | 584,483 |
| Dec 1, 2025 | 45,850.00 | 45,850.00 | 43,200.00 | 43,900.00 | 43,553.78 | -3.30% | 602,015 |