Silla Co.,Ltd (KRX:004970)
South Korea
· Delayed Price · Currency is KRW 9,320.00
-30.00 (-0.32%)
Last updated: Dec 5, 2025, 9:25 AM KST
Silla Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,370.00 | 9,370.00 | 9,280.00 | 9,300.00 | 9,300.00 | -0.53% | 6,050 |
| Dec 4, 2025 | 9,270.00 | 9,370.00 | 9,270.00 | 9,350.00 | 9,350.00 | 0.21% | 3,732 |
| Dec 3, 2025 | 9,280.00 | 9,340.00 | 9,230.00 | 9,330.00 | 9,330.00 | 0.86% | 21,811 |
| Dec 2, 2025 | 9,260.00 | 9,280.00 | 9,200.00 | 9,250.00 | 9,250.00 | 0.22% | 1,955 |
| Dec 1, 2025 | 9,200.00 | 9,260.00 | 9,190.00 | 9,230.00 | 9,230.00 | 0.11% | 4,157 |
| Nov 28, 2025 | 9,240.00 | 9,240.00 | 9,190.00 | 9,220.00 | 9,220.00 | 0.33% | 2,543 |
| Nov 27, 2025 | 9,150.00 | 9,220.00 | 9,150.00 | 9,190.00 | 9,190.00 | 0.11% | 3,311 |
| Nov 26, 2025 | 9,180.00 | 9,190.00 | 9,150.00 | 9,180.00 | 9,180.00 | 0.44% | 2,872 |
| Nov 25, 2025 | 9,250.00 | 9,250.00 | 9,100.00 | 9,140.00 | 9,140.00 | -0.44% | 7,297 |
| Nov 24, 2025 | 9,120.00 | 9,280.00 | 9,120.00 | 9,180.00 | 9,180.00 | -0.11% | 2,597 |
| Nov 21, 2025 | 9,240.00 | 9,240.00 | 9,110.00 | 9,190.00 | 9,190.00 | -0.54% | 8,840 |
| Nov 20, 2025 | 9,250.00 | 9,290.00 | 9,160.00 | 9,240.00 | 9,240.00 | - | 16,570 |
| Nov 19, 2025 | 9,200.00 | 9,620.00 | 9,040.00 | 9,240.00 | 9,240.00 | 1.65% | 40,496 |
| Nov 18, 2025 | 9,180.00 | 9,290.00 | 9,090.00 | 9,090.00 | 9,090.00 | -1.84% | 7,874 |
| Nov 17, 2025 | 9,300.00 | 9,300.00 | 9,200.00 | 9,260.00 | 9,260.00 | 0.11% | 6,014 |
| Nov 14, 2025 | 9,250.00 | 9,300.00 | 9,180.00 | 9,250.00 | 9,250.00 | -0.11% | 8,742 |
| Nov 13, 2025 | 9,200.00 | 9,270.00 | 9,160.00 | 9,260.00 | 9,260.00 | 0.65% | 16,312 |
| Nov 12, 2025 | 9,060.00 | 9,250.00 | 9,060.00 | 9,200.00 | 9,200.00 | 1.10% | 7,903 |
| Nov 11, 2025 | 9,100.00 | 9,200.00 | 9,050.00 | 9,100.00 | 9,100.00 | - | 6,094 |
| Nov 10, 2025 | 9,020.00 | 9,190.00 | 9,020.00 | 9,100.00 | 9,100.00 | 0.89% | 12,259 |
| Nov 7, 2025 | 9,100.00 | 9,100.00 | 8,960.00 | 9,020.00 | 9,020.00 | -0.55% | 4,607 |
| Nov 6, 2025 | 8,930.00 | 9,100.00 | 8,930.00 | 9,070.00 | 9,070.00 | 1.68% | 5,789 |
| Nov 5, 2025 | 8,960.00 | 9,030.00 | 8,870.00 | 8,920.00 | 8,920.00 | -0.45% | 7,787 |
| Nov 4, 2025 | 8,910.00 | 9,020.00 | 8,870.00 | 8,960.00 | 8,960.00 | 0.56% | 6,068 |
| Nov 3, 2025 | 8,930.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.45% | 8,091 |
| Oct 31, 2025 | 8,960.00 | 8,990.00 | 8,900.00 | 8,950.00 | 8,950.00 | - | 5,908 |
| Oct 30, 2025 | 9,040.00 | 9,040.00 | 8,890.00 | 8,950.00 | 8,950.00 | -0.22% | 11,817 |
| Oct 29, 2025 | 9,020.00 | 9,020.00 | 8,890.00 | 8,970.00 | 8,970.00 | -0.33% | 14,704 |
| Oct 28, 2025 | 8,990.00 | 9,020.00 | 8,970.00 | 9,000.00 | 9,000.00 | - | 3,081 |
| Oct 27, 2025 | 9,040.00 | 9,080.00 | 9,000.00 | 9,000.00 | 9,000.00 | -0.44% | 8,571 |
| Oct 24, 2025 | 9,070.00 | 9,080.00 | 9,000.00 | 9,040.00 | 9,040.00 | -0.44% | 7,030 |
| Oct 23, 2025 | 9,050.00 | 9,090.00 | 9,020.00 | 9,080.00 | 9,080.00 | 0.22% | 10,115 |
| Oct 22, 2025 | 8,960.00 | 9,060.00 | 8,950.00 | 9,060.00 | 9,060.00 | 0.78% | 5,131 |
| Oct 21, 2025 | 9,000.00 | 9,020.00 | 8,950.00 | 8,990.00 | 8,990.00 | -0.11% | 17,967 |
| Oct 20, 2025 | 9,020.00 | 9,150.00 | 8,940.00 | 9,000.00 | 9,000.00 | -0.22% | 16,284 |
| Oct 17, 2025 | 9,170.00 | 9,170.00 | 8,940.00 | 9,020.00 | 9,020.00 | -0.66% | 35,438 |
| Oct 16, 2025 | 9,140.00 | 9,210.00 | 9,070.00 | 9,080.00 | 9,080.00 | -0.66% | 6,281 |
| Oct 15, 2025 | 9,100.00 | 9,230.00 | 9,070.00 | 9,140.00 | 9,140.00 | 0.77% | 5,242 |
| Oct 14, 2025 | 9,090.00 | 9,140.00 | 9,030.00 | 9,070.00 | 9,070.00 | -0.22% | 6,053 |
| Oct 13, 2025 | 9,070.00 | 9,130.00 | 9,020.00 | 9,090.00 | 9,090.00 | -0.55% | 9,994 |
| Oct 10, 2025 | 9,170.00 | 9,170.00 | 9,080.00 | 9,140.00 | 9,140.00 | -0.33% | 6,111 |
| Oct 2, 2025 | 9,120.00 | 9,180.00 | 9,110.00 | 9,170.00 | 9,170.00 | 0.44% | 7,203 |
| Oct 1, 2025 | 9,120.00 | 9,140.00 | 9,060.00 | 9,130.00 | 9,130.00 | 0.44% | 6,302 |
| Sep 30, 2025 | 9,090.00 | 9,150.00 | 9,090.00 | 9,090.00 | 9,090.00 | - | 12,124 |
| Sep 29, 2025 | 9,160.00 | 9,240.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.76% | 12,081 |
| Sep 26, 2025 | 9,280.00 | 9,280.00 | 9,120.00 | 9,160.00 | 9,160.00 | -1.29% | 10,712 |
| Sep 25, 2025 | 9,160.00 | 9,290.00 | 9,110.00 | 9,280.00 | 9,280.00 | 1.31% | 6,140 |
| Sep 24, 2025 | 9,300.00 | 9,350.00 | 9,120.00 | 9,160.00 | 9,160.00 | -2.03% | 17,312 |
| Sep 23, 2025 | 9,450.00 | 9,460.00 | 9,250.00 | 9,350.00 | 9,350.00 | -1.16% | 11,604 |
| Sep 22, 2025 | 9,450.00 | 9,500.00 | 9,310.00 | 9,460.00 | 9,460.00 | 0.75% | 5,463 |
| Sep 19, 2025 | 9,340.00 | 9,440.00 | 9,290.00 | 9,390.00 | 9,390.00 | -0.21% | 7,311 |
| Sep 18, 2025 | 9,440.00 | 9,690.00 | 9,340.00 | 9,410.00 | 9,410.00 | -0.21% | 15,675 |
| Sep 17, 2025 | 9,470.00 | 9,490.00 | 9,330.00 | 9,430.00 | 9,430.00 | -0.11% | 4,472 |
| Sep 16, 2025 | 9,470.00 | 9,490.00 | 9,420.00 | 9,440.00 | 9,440.00 | -0.11% | 5,535 |
| Sep 15, 2025 | 9,370.00 | 9,450.00 | 9,310.00 | 9,450.00 | 9,450.00 | 1.61% | 23,197 |
| Sep 12, 2025 | 9,310.00 | 9,360.00 | 9,280.00 | 9,300.00 | 9,300.00 | - | 17,947 |
| Sep 11, 2025 | 9,250.00 | 9,340.00 | 9,220.00 | 9,300.00 | 9,300.00 | 0.11% | 11,269 |
| Sep 10, 2025 | 9,270.00 | 9,320.00 | 9,220.00 | 9,290.00 | 9,290.00 | - | 19,263 |
| Sep 9, 2025 | 9,220.00 | 9,320.00 | 9,170.00 | 9,290.00 | 9,290.00 | 0.98% | 7,859 |
| Sep 8, 2025 | 9,190.00 | 9,280.00 | 9,160.00 | 9,200.00 | 9,200.00 | 0.77% | 8,213 |
| Sep 5, 2025 | 9,170.00 | 9,170.00 | 9,080.00 | 9,130.00 | 9,130.00 | 0.55% | 61,190 |
| Sep 4, 2025 | 9,100.00 | 9,160.00 | 9,070.00 | 9,080.00 | 9,080.00 | -0.22% | 10,687 |
| Sep 3, 2025 | 9,040.00 | 9,120.00 | 9,030.00 | 9,100.00 | 9,100.00 | - | 8,375 |
| Sep 2, 2025 | 9,190.00 | 9,190.00 | 9,010.00 | 9,100.00 | 9,100.00 | - | 5,916 |
| Sep 1, 2025 | 9,130.00 | 9,180.00 | 9,000.00 | 9,100.00 | 9,100.00 | -0.55% | 9,050 |
| Aug 29, 2025 | 9,180.00 | 9,240.00 | 9,140.00 | 9,150.00 | 9,150.00 | -0.44% | 7,200 |
| Aug 28, 2025 | 9,080.00 | 9,200.00 | 9,060.00 | 9,190.00 | 9,190.00 | 1.21% | 18,403 |
| Aug 27, 2025 | 9,110.00 | 9,150.00 | 9,030.00 | 9,080.00 | 9,080.00 | -0.33% | 6,008 |
| Aug 26, 2025 | 9,120.00 | 9,200.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.11% | 7,247 |
| Aug 25, 2025 | 9,110.00 | 9,170.00 | 9,090.00 | 9,120.00 | 9,120.00 | 0.11% | 5,754 |
| Aug 22, 2025 | 9,160.00 | 9,240.00 | 9,070.00 | 9,110.00 | 9,110.00 | -0.55% | 12,138 |
| Aug 21, 2025 | 9,040.00 | 9,240.00 | 8,920.00 | 9,160.00 | 9,160.00 | 1.33% | 33,522 |
| Aug 20, 2025 | 9,080.00 | 9,080.00 | 8,830.00 | 9,040.00 | 9,040.00 | -0.44% | 35,856 |
| Aug 19, 2025 | 9,140.00 | 9,140.00 | 8,980.00 | 9,080.00 | 9,080.00 | 0.55% | 24,491 |
| Aug 18, 2025 | 9,310.00 | 9,310.00 | 8,900.00 | 9,030.00 | 9,030.00 | -6.33% | 87,201 |
| Aug 14, 2025 | 9,700.00 | 9,800.00 | 9,630.00 | 9,640.00 | 9,640.00 | -0.52% | 7,181 |
| Aug 13, 2025 | 9,870.00 | 9,880.00 | 9,600.00 | 9,690.00 | 9,690.00 | -1.02% | 9,418 |
| Aug 12, 2025 | 9,720.00 | 9,880.00 | 9,720.00 | 9,790.00 | 9,790.00 | 0.72% | 10,374 |
| Aug 11, 2025 | 9,800.00 | 9,880.00 | 9,700.00 | 9,720.00 | 9,720.00 | -1.52% | 15,806 |
| Aug 8, 2025 | 9,960.00 | 9,980.00 | 9,790.00 | 9,870.00 | 9,870.00 | - | 6,670 |
| Aug 7, 2025 | 9,850.00 | 9,950.00 | 9,820.00 | 9,870.00 | 9,870.00 | 0.10% | 14,176 |
| Aug 6, 2025 | 9,780.00 | 9,940.00 | 9,680.00 | 9,860.00 | 9,860.00 | 0.82% | 16,285 |
| Aug 5, 2025 | 9,830.00 | 9,890.00 | 9,710.00 | 9,780.00 | 9,780.00 | -0.51% | 11,997 |
| Aug 4, 2025 | 9,600.00 | 9,830.00 | 9,490.00 | 9,830.00 | 9,830.00 | 2.40% | 12,317 |
| Aug 1, 2025 | 9,840.00 | 9,840.00 | 9,480.00 | 9,600.00 | 9,600.00 | -2.64% | 44,594 |
| Jul 31, 2025 | 9,830.00 | 9,930.00 | 9,790.00 | 9,860.00 | 9,860.00 | 0.31% | 18,623 |
| Jul 30, 2025 | 9,800.00 | 9,850.00 | 9,750.00 | 9,830.00 | 9,830.00 | 0.10% | 7,982 |
| Jul 29, 2025 | 9,750.00 | 9,870.00 | 9,500.00 | 9,820.00 | 9,820.00 | 0.72% | 18,371 |
| Jul 28, 2025 | 9,980.00 | 10,040.00 | 9,740.00 | 9,750.00 | 9,750.00 | -2.99% | 26,262 |
| Jul 25, 2025 | 9,980.00 | 10,100.00 | 9,970.00 | 10,050.00 | 10,050.00 | 0.70% | 8,990 |
| Jul 24, 2025 | 10,180.00 | 10,250.00 | 9,970.00 | 9,980.00 | 9,980.00 | -1.77% | 37,159 |
| Jul 23, 2025 | 10,220.00 | 10,330.00 | 10,020.00 | 10,160.00 | 10,160.00 | -0.49% | 19,062 |
| Jul 22, 2025 | 10,460.00 | 10,460.00 | 10,170.00 | 10,210.00 | 10,210.00 | -2.58% | 27,495 |
| Jul 21, 2025 | 10,590.00 | 10,640.00 | 10,330.00 | 10,480.00 | 10,480.00 | -0.38% | 30,588 |
| Jul 18, 2025 | 10,560.00 | 10,580.00 | 10,370.00 | 10,520.00 | 10,520.00 | 0.19% | 15,818 |
| Jul 17, 2025 | 10,760.00 | 10,760.00 | 10,440.00 | 10,500.00 | 10,500.00 | -1.87% | 20,709 |
| Jul 16, 2025 | 10,780.00 | 10,840.00 | 10,510.00 | 10,700.00 | 10,700.00 | -0.74% | 26,023 |
| Jul 15, 2025 | 10,800.00 | 10,800.00 | 10,660.00 | 10,780.00 | 10,780.00 | - | 16,747 |
| Jul 14, 2025 | 10,640.00 | 10,800.00 | 10,560.00 | 10,780.00 | 10,780.00 | 1.79% | 29,496 |
| Jul 11, 2025 | 10,530.00 | 10,630.00 | 10,490.00 | 10,590.00 | 10,590.00 | 0.28% | 15,762 |