Silla Textile Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 1,930.00 | 1,980.00 | 1,905.00 | 1,980.00 | 9,900.00 | 21,597 |
| 2022-10-24 | 1,880.00 | 1,935.00 | 1,880.00 | 1,925.00 | 9,625.00 | 17,661 |
| 2022-10-21 | 1,920.00 | 1,940.00 | 1,840.00 | 1,880.00 | 9,400.00 | 22,564 |
| 2022-10-20 | 1,955.00 | 1,990.00 | 1,900.00 | 1,920.00 | 9,600.00 | 32,396 |
| 2022-10-19 | 1,935.00 | 1,990.00 | 1,925.00 | 1,950.00 | 9,750.00 | 29,714 |
| 2022-10-18 | 1,870.00 | 1,985.00 | 1,870.00 | 1,935.00 | 9,675.00 | 31,212 |
| 2022-10-17 | 1,780.00 | 1,880.00 | 1,765.00 | 1,880.00 | 9,400.00 | 20,078 |
| 2022-10-14 | 1,770.00 | 1,870.00 | 1,770.00 | 1,830.00 | 9,150.00 | 28,764 |
| 2022-10-13 | 1,890.00 | 1,890.00 | 1,755.00 | 1,755.00 | 8,775.00 | 80,991 |
| 2022-10-12 | 2,005.00 | 2,025.00 | 1,875.00 | 1,885.00 | 9,425.00 | 63,358 |
| 2022-10-11 | 2,115.00 | 2,240.00 | 2,000.00 | 2,000.00 | 10,000.00 | 167,113 |
| 2022-10-07 | 2,035.00 | 2,235.00 | 2,020.00 | 2,130.00 | 10,650.00 | 242,689 |
| 2022-10-06 | 2,010.00 | 2,070.00 | 1,995.00 | 2,065.00 | 10,325.00 | 26,795 |
| 2022-10-05 | 2,060.00 | 2,080.00 | 2,005.00 | 2,005.00 | 10,025.00 | 31,597 |
| 2022-10-04 | 2,005.00 | 2,045.00 | 2,000.00 | 2,040.00 | 10,200.00 | 28,916 |
| 2022-09-30 | 2,030.00 | 2,195.00 | 1,975.00 | 2,005.00 | 10,025.00 | 178,493 |
| 2022-09-29 | 2,180.00 | 2,200.00 | 2,035.00 | 2,040.00 | 10,200.00 | 59,445 |
| 2022-09-28 | 2,135.00 | 2,255.00 | 2,055.00 | 2,090.00 | 10,450.00 | 71,463 |
| 2022-09-27 | 2,095.00 | 2,285.00 | 2,005.00 | 2,170.00 | 10,850.00 | 156,935 |
| 2022-09-26 | 2,245.00 | 2,250.00 | 2,020.00 | 2,020.00 | 10,100.00 | 101,362 |
| 2022-09-23 | 2,365.00 | 2,380.00 | 2,220.00 | 2,220.00 | 11,100.00 | 184,291 |
| 2022-09-22 | 2,400.00 | 2,475.00 | 2,330.00 | 2,340.00 | 11,700.00 | 174,717 |
| 2022-09-21 | 2,450.00 | 2,570.00 | 2,295.00 | 2,410.00 | 12,050.00 | 500,296 |
| 2022-09-20 | 2,240.00 | 2,620.00 | 2,175.00 | 2,475.00 | 12,375.00 | 1,868,247 |
| 2022-09-19 | 2,220.00 | 2,425.00 | 2,190.00 | 2,355.00 | 11,775.00 | 562,832 |
| 2022-09-16 | 2,265.00 | 2,330.00 | 2,150.00 | 2,230.00 | 11,150.00 | 543,152 |
| 2022-09-15 | 2,105.00 | 2,315.00 | 2,080.00 | 2,205.00 | 11,025.00 | 674,328 |
| 2022-09-14 | 2,280.00 | 2,340.00 | 2,115.00 | 2,125.00 | 10,625.00 | 358,440 |
| 2022-09-13 | 2,075.00 | 2,090.00 | 2,030.00 | 2,075.00 | 10,375.00 | 50,034 |
| 2022-09-08 | 2,200.00 | 2,205.00 | 2,055.00 | 2,060.00 | 10,300.00 | 106,118 |
| 2022-09-07 | 2,210.00 | 2,340.00 | 2,150.00 | 2,170.00 | 10,850.00 | 359,645 |
| 2022-09-06 | 2,340.00 | 2,355.00 | 2,170.00 | 2,170.00 | 10,850.00 | 153,300 |
| 2022-09-05 | 2,325.00 | 2,415.00 | 2,270.00 | 2,315.00 | 11,575.00 | 408,609 |
| 2022-09-02 | 2,330.00 | 2,415.00 | 2,240.00 | 2,270.00 | 11,350.00 | 781,418 |
| 2022-09-01 | 2,260.00 | 2,525.00 | 2,255.00 | 2,370.00 | 11,850.00 | 2,181,654 |
| 2022-08-31 | 2,230.00 | 2,350.00 | 2,210.00 | 2,265.00 | 11,325.00 | 560,808 |
| 2022-08-30 | 2,230.00 | 2,300.00 | 2,195.00 | 2,200.00 | 11,000.00 | 204,041 |
| 2022-08-29 | 2,210.00 | 2,450.00 | 2,180.00 | 2,245.00 | 11,225.00 | 2,640,818 |
| 2022-08-26 | 2,165.00 | 2,195.00 | 2,150.00 | 2,165.00 | 10,825.00 | 41,656 |
| 2022-08-25 | 2,195.00 | 2,220.00 | 2,165.00 | 2,165.00 | 10,825.00 | 53,534 |
| 2022-08-24 | 2,160.00 | 2,280.00 | 2,140.00 | 2,195.00 | 10,975.00 | 257,132 |
| 2022-08-23 | 2,160.00 | 2,350.00 | 2,095.00 | 2,165.00 | 10,825.00 | 536,802 |
| 2022-08-22 | 2,105.00 | 2,225.00 | 2,090.00 | 2,150.00 | 10,750.00 | 315,915 |
| 2022-08-19 | 2,130.00 | 2,245.00 | 2,080.00 | 2,090.00 | 10,450.00 | 412,825 |
| 2022-08-18 | 2,070.00 | 2,160.00 | 2,055.00 | 2,110.00 | 10,550.00 | 257,440 |
| 2022-08-17 | 2,005.00 | 2,255.00 | 2,000.00 | 2,085.00 | 10,425.00 | 1,089,010 |
| 2022-08-16 | 2,075.00 | 2,075.00 | 2,000.00 | 2,025.00 | 10,125.00 | 48,020 |
| 2022-08-12 | 2,105.00 | 2,110.00 | 2,040.00 | 2,065.00 | 10,325.00 | 86,633 |
| 2022-08-11 | 2,090.00 | 2,285.00 | 2,080.00 | 2,115.00 | 10,575.00 | 547,359 |
| 2022-08-10 | 1,970.00 | 2,365.00 | 1,945.00 | 2,115.00 | 10,575.00 | 2,949,088 |
| 2022-08-09 | 1,955.00 | 1,990.00 | 1,940.00 | 1,975.00 | 9,875.00 | 18,420 |
| 2022-08-08 | 1,960.00 | 1,970.00 | 1,935.00 | 1,970.00 | 9,850.00 | 20,071 |
| 2022-08-05 | 1,970.00 | 1,990.00 | 1,940.00 | 1,960.00 | 9,800.00 | 20,560 |
| 2022-08-04 | 1,975.00 | 1,995.00 | 1,950.00 | 1,980.00 | 9,900.00 | 23,761 |
| 2022-08-03 | 1,945.00 | 1,970.00 | 1,940.00 | 1,965.00 | 9,825.00 | 20,459 |
| 2022-08-02 | 1,930.00 | 1,950.00 | 1,930.00 | 1,945.00 | 9,725.00 | 19,046 |
| 2022-08-01 | 1,955.00 | 1,970.00 | 1,930.00 | 1,940.00 | 9,700.00 | 24,954 |
| 2022-07-29 | 1,960.00 | 1,965.00 | 1,930.00 | 1,935.00 | 9,675.00 | 30,702 |
| 2022-07-28 | 1,935.00 | 1,995.00 | 1,925.00 | 1,935.00 | 9,675.00 | 97,281 |
| 2022-07-27 | 1,940.00 | 2,040.00 | 1,925.00 | 1,925.00 | 9,625.00 | 126,016 |
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.