Silla Textile Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-09 | 1,490.00 | 1,530.00 | 1,406.00 | 1,406.00 | 7,030.00 | 13,862 |
| 2024-04-08 | 1,488.00 | 1,530.00 | 1,449.00 | 1,515.00 | 7,575.00 | 27,714 |
| 2024-04-05 | 1,466.00 | 1,499.00 | 1,452.00 | 1,496.00 | 7,480.00 | 13,686 |
| 2024-04-04 | 1,467.00 | 1,467.00 | 1,449.00 | 1,466.00 | 7,330.00 | 3,818 |
| 2024-04-03 | 1,455.00 | 1,469.00 | 1,449.00 | 1,467.00 | 7,335.00 | 6,757 |
| 2024-04-02 | 1,438.00 | 1,468.00 | 1,437.00 | 1,465.00 | 7,325.00 | 10,071 |
| 2024-04-01 | 1,450.00 | 1,480.00 | 1,441.00 | 1,456.00 | 7,280.00 | 10,365 |
| 2024-03-29 | 1,456.00 | 1,459.00 | 1,437.00 | 1,450.00 | 7,250.00 | 4,907 |
| 2024-03-28 | 1,441.00 | 1,520.00 | 1,428.00 | 1,444.00 | 7,220.00 | 10,072 |
| 2024-03-27 | 1,420.00 | 1,448.00 | 1,419.00 | 1,441.00 | 7,205.00 | 6,340 |
| 2024-03-26 | 1,418.00 | 1,433.00 | 1,400.00 | 1,430.00 | 7,150.00 | 5,863 |
| 2024-03-25 | 1,433.00 | 1,443.00 | 1,419.00 | 1,432.00 | 7,160.00 | 4,259 |
| 2024-03-22 | 1,428.00 | 1,438.00 | 1,415.00 | 1,432.00 | 7,160.00 | 2,463 |
| 2024-03-21 | 1,431.00 | 1,435.00 | 1,417.00 | 1,423.00 | 7,115.00 | 3,480 |
| 2024-03-20 | 1,400.00 | 1,434.00 | 1,396.00 | 1,434.00 | 7,170.00 | 7,477 |
| 2024-03-19 | 1,455.00 | 1,460.00 | 1,420.00 | 1,422.00 | 7,110.00 | 5,897 |
| 2024-03-18 | 1,456.00 | 1,469.00 | 1,420.00 | 1,455.00 | 7,275.00 | 10,553 |
| 2024-03-15 | 1,421.00 | 1,457.00 | 1,421.00 | 1,456.00 | 7,280.00 | 4,964 |
| 2024-03-14 | 1,412.00 | 1,444.00 | 1,412.00 | 1,440.00 | 7,200.00 | 3,379 |
| 2024-03-13 | 1,421.00 | 1,440.00 | 1,412.00 | 1,440.00 | 7,200.00 | 7,420 |
| 2024-03-12 | 1,430.00 | 1,430.00 | 1,396.00 | 1,412.00 | 7,060.00 | 6,203 |
| 2024-03-11 | 1,399.00 | 1,422.00 | 1,378.00 | 1,422.00 | 7,110.00 | 9,596 |
| 2024-03-08 | 1,434.00 | 1,440.00 | 1,343.00 | 1,399.00 | 6,995.00 | 11,476 |
| 2024-03-07 | 1,518.00 | 1,518.00 | 1,414.00 | 1,434.00 | 7,170.00 | 26,819 |
| 2024-03-06 | 1,528.00 | 1,549.00 | 1,518.00 | 1,518.00 | 7,590.00 | 2,379 |
| 2024-03-05 | 1,569.00 | 1,569.00 | 1,525.00 | 1,526.00 | 7,630.00 | 9,721 |
| 2024-03-04 | 1,567.00 | 1,575.00 | 1,555.00 | 1,555.00 | 7,775.00 | 4,155 |
| 2024-02-29 | 1,573.00 | 1,576.00 | 1,551.00 | 1,567.00 | 7,835.00 | 6,396 |
| 2024-02-28 | 1,589.00 | 1,589.00 | 1,563.00 | 1,573.00 | 7,865.00 | 5,371 |
| 2024-02-27 | 1,590.00 | 1,591.00 | 1,560.00 | 1,589.00 | 7,945.00 | 10,583 |
| 2024-02-26 | 1,578.00 | 1,587.00 | 1,576.00 | 1,586.00 | 7,930.00 | 6,212 |
| 2024-02-23 | 1,596.00 | 1,596.00 | 1,569.00 | 1,587.00 | 7,935.00 | 4,158 |
| 2024-02-22 | 1,601.00 | 1,607.00 | 1,586.00 | 1,599.00 | 7,995.00 | 3,207 |
| 2024-02-21 | 1,597.00 | 1,610.00 | 1,586.00 | 1,601.00 | 8,005.00 | 3,001 |
| 2024-02-20 | 1,599.00 | 1,614.00 | 1,589.00 | 1,597.00 | 7,985.00 | 1,508 |
| 2024-02-19 | 1,599.00 | 1,600.00 | 1,585.00 | 1,599.00 | 7,995.00 | 3,111 |
| 2024-02-16 | 1,601.00 | 1,601.00 | 1,582.00 | 1,599.00 | 7,995.00 | 5,969 |
| 2024-02-15 | 1,597.00 | 1,602.00 | 1,581.00 | 1,601.00 | 8,005.00 | 7,239 |
| 2024-02-14 | 1,602.00 | 1,604.00 | 1,588.00 | 1,597.00 | 7,985.00 | 5,273 |
| 2024-02-13 | 1,594.00 | 1,616.00 | 1,583.00 | 1,602.00 | 8,010.00 | 6,649 |
| 2024-02-08 | 1,605.00 | 1,618.00 | 1,593.00 | 1,616.00 | 8,080.00 | 3,679 |
| 2024-02-07 | 1,602.00 | 1,608.00 | 1,592.00 | 1,605.00 | 8,025.00 | 4,787 |
| 2024-02-06 | 1,610.00 | 1,610.00 | 1,589.00 | 1,602.00 | 8,010.00 | 4,886 |
| 2024-02-05 | 1,592.00 | 1,624.00 | 1,562.00 | 1,611.00 | 8,055.00 | 10,493 |
| 2024-02-02 | 1,583.00 | 1,595.00 | 1,570.00 | 1,592.00 | 7,960.00 | 4,221 |
| 2024-02-01 | 1,565.00 | 1,592.00 | 1,560.00 | 1,583.00 | 7,915.00 | 6,801 |
| 2024-01-31 | 1,554.00 | 1,640.00 | 1,540.00 | 1,565.00 | 7,825.00 | 28,073 |
| 2024-01-30 | 1,539.00 | 1,561.00 | 1,536.00 | 1,553.00 | 7,765.00 | 9,480 |
| 2024-01-29 | 1,566.00 | 1,566.00 | 1,539.00 | 1,550.00 | 7,750.00 | 4,934 |
| 2024-01-26 | 1,559.00 | 1,559.00 | 1,542.00 | 1,558.00 | 7,790.00 | 3,465 |
| 2024-01-25 | 1,569.00 | 1,569.00 | 1,548.00 | 1,560.00 | 7,800.00 | 7,669 |
| 2024-01-24 | 1,570.00 | 1,587.00 | 1,560.00 | 1,569.00 | 7,845.00 | 3,742 |
| 2024-01-23 | 1,551.00 | 1,571.00 | 1,550.00 | 1,571.00 | 7,855.00 | 4,762 |
| 2024-01-22 | 1,606.00 | 1,606.00 | 1,550.00 | 1,570.00 | 7,850.00 | 9,754 |
| 2024-01-19 | 1,601.00 | 1,601.00 | 1,583.00 | 1,590.00 | 7,950.00 | 16,923 |
| 2024-01-18 | 1,631.00 | 1,631.00 | 1,571.00 | 1,601.00 | 8,005.00 | 15,074 |
| 2024-01-17 | 1,620.00 | 1,747.00 | 1,613.00 | 1,631.00 | 8,155.00 | 55,901 |
| 2024-01-16 | 1,614.00 | 1,634.00 | 1,613.00 | 1,625.00 | 8,125.00 | 4,958 |
| 2024-01-15 | 1,605.00 | 1,645.00 | 1,605.00 | 1,614.00 | 8,070.00 | 3,957 |
| 2024-01-12 | 1,641.00 | 1,643.00 | 1,621.00 | 1,625.00 | 8,125.00 | 4,008 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.