Silla Textile Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-16 | 1,800.00 | 1,806.00 | 1,763.00 | 1,780.00 | 8,900.00 | 6,334 |
| 2023-10-13 | 1,790.00 | 1,810.00 | 1,787.00 | 1,806.00 | 9,030.00 | 5,196 |
| 2023-10-12 | 1,796.00 | 1,804.00 | 1,784.00 | 1,794.00 | 8,970.00 | 4,578 |
| 2023-10-11 | 1,801.00 | 1,801.00 | 1,775.00 | 1,796.00 | 8,980.00 | 5,767 |
| 2023-10-10 | 1,825.00 | 1,830.00 | 1,790.00 | 1,801.00 | 9,005.00 | 6,663 |
| 2023-10-06 | 1,811.00 | 1,835.00 | 1,800.00 | 1,825.00 | 9,125.00 | 5,043 |
| 2023-10-05 | 1,821.00 | 1,840.00 | 1,798.00 | 1,810.00 | 9,050.00 | 10,927 |
| 2023-10-04 | 1,799.00 | 1,859.00 | 1,796.00 | 1,821.00 | 9,105.00 | 14,001 |
| 2023-09-27 | 1,762.00 | 1,799.00 | 1,761.00 | 1,797.00 | 8,985.00 | 3,421 |
| 2023-09-26 | 1,772.00 | 1,840.00 | 1,772.00 | 1,774.00 | 8,870.00 | 8,854 |
| 2023-09-25 | 1,834.00 | 1,844.00 | 1,800.00 | 1,800.00 | 9,000.00 | 3,306 |
| 2023-09-22 | 1,857.00 | 1,899.00 | 1,836.00 | 1,837.00 | 9,185.00 | 18,502 |
| 2023-09-21 | 1,875.00 | 1,899.00 | 1,850.00 | 1,855.00 | 9,275.00 | 16,841 |
| 2023-09-20 | 1,860.00 | 1,882.00 | 1,857.00 | 1,875.00 | 9,375.00 | 10,699 |
| 2023-09-19 | 1,870.00 | 1,886.00 | 1,870.00 | 1,875.00 | 9,375.00 | 7,535 |
| 2023-09-18 | 1,877.00 | 1,891.00 | 1,870.00 | 1,886.00 | 9,430.00 | 5,652 |
| 2023-09-15 | 1,865.00 | 1,892.00 | 1,865.00 | 1,876.00 | 9,380.00 | 4,461 |
| 2023-09-14 | 1,881.00 | 1,896.00 | 1,876.00 | 1,878.00 | 9,390.00 | 12,039 |
| 2023-09-13 | 1,909.00 | 1,937.00 | 1,884.00 | 1,896.00 | 9,480.00 | 19,811 |
| 2023-09-12 | 1,887.00 | 1,954.00 | 1,887.00 | 1,892.00 | 9,460.00 | 19,725 |
| 2023-09-11 | 1,909.00 | 1,912.00 | 1,890.00 | 1,894.00 | 9,470.00 | 4,334 |
| 2023-09-08 | 1,896.00 | 1,915.00 | 1,884.00 | 1,909.00 | 9,545.00 | 9,295 |
| 2023-09-07 | 1,901.00 | 1,918.00 | 1,878.00 | 1,897.00 | 9,485.00 | 17,527 |
| 2023-09-06 | 1,900.00 | 1,901.00 | 1,866.00 | 1,878.00 | 9,390.00 | 9,267 |
| 2023-09-05 | 1,853.00 | 1,883.00 | 1,853.00 | 1,868.00 | 9,340.00 | 6,206 |
| 2023-09-04 | 1,888.00 | 1,903.00 | 1,880.00 | 1,882.00 | 9,410.00 | 5,120 |
| 2023-09-01 | 1,900.00 | 1,920.00 | 1,882.00 | 1,888.00 | 9,440.00 | 5,012 |
| 2023-08-31 | 1,894.00 | 1,916.00 | 1,884.00 | 1,905.00 | 9,525.00 | 9,936 |
| 2023-08-30 | 1,897.00 | 1,940.00 | 1,894.00 | 1,894.00 | 9,470.00 | 18,575 |
| 2023-08-29 | 1,874.00 | 1,899.00 | 1,874.00 | 1,894.00 | 9,470.00 | 7,714 |
| 2023-08-28 | 1,860.00 | 1,915.00 | 1,832.00 | 1,889.00 | 9,445.00 | 13,389 |
| 2023-08-25 | 1,899.00 | 1,899.00 | 1,852.00 | 1,863.00 | 9,315.00 | 15,523 |
| 2023-08-24 | 1,810.00 | 1,876.00 | 1,750.00 | 1,844.00 | 9,220.00 | 59,702 |
| 2023-08-23 | 1,902.00 | 1,908.00 | 1,868.00 | 1,881.00 | 9,405.00 | 22,989 |
| 2023-08-22 | 1,860.00 | 1,897.00 | 1,860.00 | 1,880.00 | 9,400.00 | 24,706 |
| 2023-08-21 | 1,965.00 | 1,965.00 | 1,855.00 | 1,895.00 | 9,475.00 | 46,057 |
| 2023-08-18 | 2,000.00 | 2,045.00 | 1,947.00 | 1,965.00 | 9,825.00 | 106,202 |
| 2023-08-17 | 1,943.00 | 2,100.00 | 1,936.00 | 1,948.00 | 9,740.00 | 428,332 |
| 2023-08-16 | 1,920.00 | 1,990.00 | 1,915.00 | 1,947.00 | 9,735.00 | 62,308 |
| 2023-08-14 | 1,947.00 | 1,966.00 | 1,947.00 | 1,947.00 | 9,735.00 | 13,196 |
| 2023-08-11 | 1,937.00 | 1,965.00 | 1,928.00 | 1,955.00 | 9,775.00 | 10,202 |
| 2023-08-10 | 1,915.00 | 1,962.00 | 1,911.00 | 1,938.00 | 9,690.00 | 16,302 |
| 2023-08-09 | 1,906.00 | 1,915.00 | 1,872.00 | 1,915.00 | 9,575.00 | 11,634 |
| 2023-08-08 | 1,901.00 | 1,925.00 | 1,890.00 | 1,907.00 | 9,535.00 | 31,270 |
| 2023-08-07 | 1,921.00 | 1,950.00 | 1,910.00 | 1,915.00 | 9,575.00 | 24,472 |
| 2023-08-04 | 1,965.00 | 1,980.00 | 1,923.00 | 1,935.00 | 9,675.00 | 37,231 |
| 2023-08-03 | 2,020.00 | 2,075.00 | 1,910.00 | 1,965.00 | 9,825.00 | 233,497 |
| 2023-08-02 | 1,965.00 | 2,120.00 | 1,935.00 | 2,040.00 | 10,200.00 | 532,456 |
| 2023-08-01 | 1,957.00 | 2,010.00 | 1,940.00 | 1,945.00 | 9,725.00 | 46,456 |
| 2023-07-31 | 1,913.00 | 1,970.00 | 1,912.00 | 1,957.00 | 9,785.00 | 44,288 |
| 2023-07-28 | 1,930.00 | 1,960.00 | 1,890.00 | 1,929.00 | 9,645.00 | 58,983 |
| 2023-07-27 | 1,905.00 | 1,999.00 | 1,832.00 | 1,914.00 | 9,570.00 | 336,202 |
| 2023-07-26 | 1,770.00 | 2,230.00 | 1,730.00 | 1,905.00 | 9,525.00 | 1,675,094 |
| 2023-07-25 | 1,810.00 | 1,810.00 | 1,771.00 | 1,772.00 | 8,860.00 | 16,094 |
| 2023-07-24 | 1,878.00 | 1,878.00 | 1,802.00 | 1,810.00 | 9,050.00 | 26,230 |
| 2023-07-21 | 1,920.00 | 1,920.00 | 1,872.00 | 1,874.00 | 9,370.00 | 12,747 |
| 2023-07-20 | 1,890.00 | 1,890.00 | 1,860.00 | 1,880.00 | 9,400.00 | 5,658 |
| 2023-07-19 | 1,920.00 | 1,922.00 | 1,875.00 | 1,880.00 | 9,400.00 | 15,315 |
| 2023-07-18 | 1,928.00 | 1,930.00 | 1,888.00 | 1,920.00 | 9,600.00 | 10,294 |
| 2023-07-17 | 1,900.00 | 1,928.00 | 1,891.00 | 1,928.00 | 9,640.00 | 5,029 |
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.