Skip to main content
Silla Co.,Ltd (KRX:004970)
South Korea flag South Korea · Delayed Price · Currency is KRW
9,490.00
-160.00 (-1.66%)
Mar 9, 2026, 3:30 PM KST

Silla Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20269,050.009,540.009,050.009,490.009,490.00-1.66%22,703
Mar 6, 20269,570.009,700.009,430.009,650.009,650.000.84%26,593
Mar 5, 20269,400.009,720.009,400.009,570.009,570.000.74%18,984
Mar 4, 20269,590.009,590.009,100.009,500.009,500.00-2.36%50,412
Mar 3, 20269,980.009,980.009,630.009,730.009,730.00-3.09%27,305
Feb 27, 20269,740.0010,040.009,740.0010,040.0010,040.000.50%40,354
Feb 26, 202610,120.0010,200.009,840.009,990.009,990.00-4.86%49,338
Feb 25, 202610,370.0010,530.0010,310.0010,500.0010,000.001.16%138,794
Feb 24, 202610,410.0010,410.0010,240.0010,380.009,885.71-0.29%48,552
Feb 23, 202610,390.0010,500.0010,340.0010,410.009,914.290.77%40,171
Feb 20, 202610,250.0010,360.009,720.0010,330.009,838.100.88%36,157
Feb 19, 202610,100.0010,240.0010,070.0010,240.009,752.381.59%36,578
Feb 13, 202610,020.0010,160.009,910.0010,080.009,600.000.60%33,529
Feb 12, 20269,960.0010,030.009,860.0010,020.009,542.860.60%22,318
Feb 11, 20269,940.009,980.009,810.009,960.009,485.710.40%17,924
Feb 10, 20269,620.009,920.009,490.009,920.009,447.623.33%25,625
Feb 9, 20269,470.009,610.009,440.009,600.009,142.861.37%47,006
Feb 6, 20269,500.009,530.009,260.009,470.009,019.05-0.21%19,059
Feb 5, 20269,490.009,580.009,380.009,490.009,038.10-0.21%32,566
Feb 4, 20269,210.009,580.009,200.009,510.009,057.143.48%27,901
Feb 3, 20269,050.009,190.009,050.009,190.008,752.381.32%8,008
Feb 2, 20269,180.009,200.009,040.009,070.008,638.10-1.31%7,508
Jan 30, 20269,060.009,260.009,060.009,190.008,752.380.55%16,058
Jan 29, 20269,080.009,150.009,010.009,140.008,704.760.44%8,741
Jan 28, 20269,160.009,160.009,030.009,100.008,666.67-0.66%10,014
Jan 27, 20269,150.009,180.009,020.009,160.008,723.810.11%11,667
Jan 26, 20269,030.009,170.009,030.009,150.008,714.291.33%13,811
Jan 23, 20269,050.009,080.008,950.009,030.008,600.000.11%9,149
Jan 22, 20269,020.009,050.008,900.009,020.008,590.48-12,375
Jan 21, 20269,010.009,100.008,900.009,020.008,590.480.11%8,486
Jan 20, 20268,950.009,080.008,910.009,010.008,580.950.67%6,543
Jan 19, 20269,050.009,080.008,930.008,950.008,523.81-1.10%7,048
Jan 16, 20269,030.009,070.008,950.009,050.008,619.050.78%8,786
Jan 15, 20269,070.009,070.008,930.008,980.008,552.38-0.77%5,530
Jan 14, 20268,940.009,080.008,930.009,050.008,619.051.34%3,856
Jan 13, 20268,990.009,000.008,910.008,930.008,504.76-0.67%5,519
Jan 12, 20268,980.009,000.008,930.008,990.008,561.90-0.11%4,109
Jan 9, 20268,920.009,080.008,900.009,000.008,571.430.90%4,513
Jan 8, 20269,090.009,090.008,890.008,920.008,495.24-0.22%6,404
Jan 7, 20269,100.009,120.008,940.008,940.008,514.29-2.08%11,905
Jan 6, 20269,170.009,170.009,110.009,130.008,695.24-0.65%9,448
Jan 5, 20269,240.009,280.009,140.009,190.008,752.38-0.54%14,240
Jan 2, 20269,200.009,240.009,150.009,240.008,800.000.43%5,337
Dec 30, 20259,190.009,290.009,170.009,200.008,761.900.11%5,425
Dec 29, 20259,280.009,280.009,180.009,190.008,752.38-1.39%6,363
Dec 26, 20259,350.009,380.009,260.009,320.008,876.19-0.43%15,236
Dec 24, 20259,390.009,390.009,330.009,360.008,914.29-0.21%2,622
Dec 23, 20259,410.009,410.009,340.009,380.008,933.33-0.42%9,445
Dec 22, 20259,380.009,430.009,320.009,420.008,971.43-0.11%17,002
Dec 19, 20259,430.009,470.009,350.009,430.008,980.95-4,236
Dec 18, 20259,430.009,430.009,330.009,430.008,980.95-0.11%7,164
Dec 17, 20259,450.009,480.009,400.009,440.008,990.48-0.11%19,874
Dec 16, 20259,440.009,460.009,360.009,450.009,000.00-0.11%18,069
Dec 15, 20259,360.009,540.009,340.009,460.009,009.521.28%45,826
Dec 12, 20259,280.009,410.009,280.009,340.008,895.240.43%10,650
Dec 11, 20259,270.009,320.009,210.009,300.008,857.140.43%6,517
Dec 10, 20259,280.009,320.009,200.009,260.008,819.05-0.22%4,440
Dec 9, 20259,290.009,300.009,250.009,280.008,838.100.22%2,929
Dec 8, 20259,300.009,350.009,240.009,260.008,819.05-0.43%10,586
Dec 5, 20259,370.009,370.009,280.009,300.008,857.14-0.53%6,084
Dec 4, 20259,270.009,370.009,270.009,350.008,904.760.21%3,732
Dec 3, 20259,280.009,340.009,230.009,330.008,885.710.86%21,811
Dec 2, 20259,260.009,280.009,200.009,250.008,809.520.22%1,955
Dec 1, 20259,200.009,260.009,190.009,230.008,790.480.11%4,168
Nov 28, 20259,240.009,240.009,190.009,220.008,780.950.33%2,543
Nov 27, 20259,150.009,220.009,150.009,190.008,752.380.11%3,311
Nov 26, 20259,180.009,190.009,150.009,180.008,742.860.44%2,872
Nov 25, 20259,250.009,250.009,100.009,140.008,704.76-0.44%7,297
Nov 24, 20259,120.009,280.009,120.009,180.008,742.86-0.11%2,597
Nov 21, 20259,240.009,240.009,110.009,190.008,752.38-0.54%8,840
Nov 20, 20259,250.009,290.009,160.009,240.008,800.00-16,572
Nov 19, 20259,200.009,620.009,040.009,240.008,800.001.65%40,496
Nov 18, 20259,180.009,290.009,090.009,090.008,657.14-1.84%7,874
Nov 17, 20259,300.009,300.009,200.009,260.008,819.050.11%6,014
Nov 14, 20259,250.009,300.009,180.009,250.008,809.52-0.11%8,742
Nov 13, 20259,200.009,270.009,160.009,260.008,819.050.65%16,312
Nov 12, 20259,060.009,250.009,060.009,200.008,761.901.10%7,903
Nov 11, 20259,100.009,200.009,050.009,100.008,666.67-6,094
Nov 10, 20259,020.009,190.009,020.009,100.008,666.670.89%12,259
Nov 7, 20259,100.009,100.008,960.009,020.008,590.48-0.55%4,607
Nov 6, 20258,930.009,100.008,930.009,070.008,638.101.68%5,789
Nov 5, 20258,960.009,030.008,870.008,920.008,495.24-0.45%7,787
Nov 4, 20258,910.009,020.008,870.008,960.008,533.330.56%6,068
Nov 3, 20258,930.009,000.008,900.008,910.008,485.71-0.45%8,091
Oct 31, 20258,960.008,990.008,900.008,950.008,523.81-5,908
Oct 30, 20259,040.009,040.008,890.008,950.008,523.81-0.22%11,817
Oct 29, 20259,020.009,020.008,890.008,970.008,542.86-0.33%14,704
Oct 28, 20258,990.009,020.008,970.009,000.008,571.43-3,081
Oct 27, 20259,040.009,080.009,000.009,000.008,571.43-0.44%8,571
Oct 24, 20259,070.009,080.009,000.009,040.008,609.52-0.44%7,030
Oct 23, 20259,050.009,090.009,020.009,080.008,647.620.22%10,115
Oct 22, 20258,960.009,060.008,950.009,060.008,628.570.78%5,131
Oct 21, 20259,000.009,020.008,950.008,990.008,561.90-0.11%17,967
Oct 20, 20259,020.009,150.008,940.009,000.008,571.43-0.22%16,284
Oct 17, 20259,170.009,170.008,940.009,020.008,590.48-0.66%35,438
Oct 16, 20259,140.009,210.009,070.009,080.008,647.62-0.66%6,281
Oct 15, 20259,100.009,230.009,070.009,140.008,704.760.77%5,242
Oct 14, 20259,090.009,140.009,030.009,070.008,638.10-0.22%6,053
Oct 13, 20259,070.009,130.009,020.009,090.008,657.14-0.55%9,994
Oct 10, 20259,170.009,170.009,080.009,140.008,704.76-0.33%6,111