Silla Textile Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,985.00 | 2,005.00 | 1,935.00 | 1,945.00 | 9,725.00 | 63,196 |
| 2022-07-25 | 1,975.00 | 2,075.00 | 1,965.00 | 2,000.00 | 10,000.00 | 126,224 |
| 2022-07-22 | 2,125.00 | 2,220.00 | 2,000.00 | 2,000.00 | 10,000.00 | 623,212 |
| 2022-07-21 | 2,155.00 | 2,240.00 | 2,035.00 | 2,035.00 | 10,175.00 | 895,690 |
| 2022-07-20 | 2,200.00 | 2,355.00 | 2,125.00 | 2,155.00 | 10,775.00 | 1,829,978 |
| 2022-07-19 | 1,855.00 | 2,315.00 | 1,800.00 | 2,140.00 | 10,700.00 | 1,879,900 |
| 2022-07-18 | 1,730.00 | 2,040.00 | 1,725.00 | 1,860.00 | 9,300.00 | 494,876 |
| 2022-07-15 | 1,760.00 | 1,805.00 | 1,700.00 | 1,710.00 | 8,550.00 | 7,760 |
| 2022-07-14 | 1,740.00 | 1,775.00 | 1,720.00 | 1,775.00 | 8,875.00 | 4,541 |
| 2022-07-13 | 1,715.00 | 1,760.00 | 1,695.00 | 1,740.00 | 8,700.00 | 12,392 |
| 2022-07-12 | 1,780.00 | 1,815.00 | 1,715.00 | 1,745.00 | 8,725.00 | 12,712 |
| 2022-07-11 | 1,765.00 | 1,850.00 | 1,760.00 | 1,795.00 | 8,975.00 | 25,881 |
| 2022-07-08 | 1,785.00 | 1,800.00 | 1,755.00 | 1,765.00 | 8,825.00 | 7,726 |
| 2022-07-07 | 1,725.00 | 1,775.00 | 1,720.00 | 1,770.00 | 8,850.00 | 5,205 |
| 2022-07-06 | 1,785.00 | 1,785.00 | 1,705.00 | 1,740.00 | 8,700.00 | 13,646 |
| 2022-07-05 | 1,610.00 | 1,740.00 | 1,610.00 | 1,740.00 | 8,700.00 | 25,197 |
| 2022-07-04 | 1,660.00 | 1,700.00 | 1,600.00 | 1,605.00 | 8,025.00 | 17,580 |
| 2022-07-01 | 1,700.00 | 1,725.00 | 1,635.00 | 1,675.00 | 8,375.00 | 10,639 |
| 2022-06-30 | 1,760.00 | 1,780.00 | 1,700.00 | 1,700.00 | 8,500.00 | 15,979 |
| 2022-06-29 | 1,715.00 | 1,785.00 | 1,690.00 | 1,785.00 | 8,925.00 | 19,826 |
| 2022-06-28 | 1,780.00 | 1,845.00 | 1,730.00 | 1,765.00 | 8,825.00 | 19,571 |
| 2022-06-27 | 1,745.00 | 1,800.00 | 1,720.00 | 1,780.00 | 8,900.00 | 17,370 |
| 2022-06-24 | 1,545.00 | 1,715.00 | 1,545.00 | 1,715.00 | 8,575.00 | 74,837 |
| 2022-06-23 | 1,750.00 | 1,770.00 | 1,585.00 | 1,590.00 | 7,950.00 | 50,484 |
| 2022-06-22 | 1,900.00 | 1,910.00 | 1,730.00 | 1,730.00 | 8,650.00 | 51,235 |
| 2022-06-21 | 1,915.00 | 1,940.00 | 1,870.00 | 1,905.00 | 9,525.00 | 31,972 |
| 2022-06-20 | 2,015.00 | 2,025.00 | 1,890.00 | 1,925.00 | 9,625.00 | 51,623 |
| 2022-06-17 | 2,165.00 | 2,200.00 | 1,995.00 | 2,035.00 | 10,175.00 | 75,656 |
| 2022-06-16 | 2,195.00 | 2,195.00 | 2,100.00 | 2,135.00 | 10,675.00 | 70,623 |
| 2022-06-15 | 2,190.00 | 2,300.00 | 2,165.00 | 2,200.00 | 11,000.00 | 109,261 |
| 2022-06-14 | 2,395.00 | 2,480.00 | 2,185.00 | 2,185.00 | 10,925.00 | 416,938 |
| 2022-06-13 | 2,185.00 | 2,460.00 | 2,180.00 | 2,260.00 | 11,300.00 | 514,040 |
| 2022-06-10 | 2,215.00 | 2,235.00 | 2,180.00 | 2,195.00 | 10,975.00 | 13,024 |
| 2022-06-09 | 2,170.00 | 2,245.00 | 2,165.00 | 2,225.00 | 11,125.00 | 10,166 |
| 2022-06-08 | 2,195.00 | 2,200.00 | 2,110.00 | 2,200.00 | 11,000.00 | 15,681 |
| 2022-06-07 | 2,230.00 | 2,230.00 | 2,175.00 | 2,195.00 | 10,975.00 | 11,647 |
| 2022-06-03 | 2,200.00 | 2,230.00 | 2,185.00 | 2,230.00 | 11,150.00 | 10,445 |
| 2022-06-02 | 2,205.00 | 2,215.00 | 2,180.00 | 2,185.00 | 10,925.00 | 8,038 |
| 2022-05-31 | 2,180.00 | 2,230.00 | 2,180.00 | 2,205.00 | 11,025.00 | 12,847 |
| 2022-05-30 | 2,155.00 | 2,200.00 | 2,155.00 | 2,185.00 | 10,925.00 | 6,889 |
| 2022-05-27 | 2,180.00 | 2,180.00 | 2,145.00 | 2,155.00 | 10,775.00 | 9,441 |
| 2022-05-26 | 2,150.00 | 2,175.00 | 2,145.00 | 2,155.00 | 10,775.00 | 8,647 |
| 2022-05-25 | 2,160.00 | 2,175.00 | 2,145.00 | 2,150.00 | 10,750.00 | 15,818 |
| 2022-05-24 | 2,205.00 | 2,230.00 | 2,180.00 | 2,180.00 | 10,900.00 | 12,645 |
| 2022-05-23 | 2,200.00 | 2,230.00 | 2,145.00 | 2,230.00 | 11,150.00 | 18,559 |
| 2022-05-20 | 2,205.00 | 2,215.00 | 2,165.00 | 2,180.00 | 10,900.00 | 27,784 |
| 2022-05-19 | 2,280.00 | 2,340.00 | 2,205.00 | 2,215.00 | 11,075.00 | 67,903 |
| 2022-05-18 | 2,280.00 | 2,285.00 | 2,220.00 | 2,235.00 | 11,175.00 | 14,003 |
| 2022-05-17 | 2,245.00 | 2,285.00 | 2,240.00 | 2,280.00 | 11,400.00 | 10,174 |
| 2022-05-16 | 2,250.00 | 2,285.00 | 2,235.00 | 2,245.00 | 11,225.00 | 12,210 |
| 2022-05-13 | 2,175.00 | 2,270.00 | 2,175.00 | 2,220.00 | 11,100.00 | 22,645 |
| 2022-05-12 | 2,320.00 | 2,320.00 | 2,175.00 | 2,175.00 | 10,875.00 | 25,854 |
| 2022-05-11 | 2,255.00 | 2,325.00 | 2,240.00 | 2,310.00 | 11,550.00 | 17,686 |
| 2022-05-10 | 2,215.00 | 2,295.00 | 2,165.00 | 2,255.00 | 11,275.00 | 52,480 |
| 2022-05-09 | 2,420.00 | 2,430.00 | 2,265.00 | 2,280.00 | 11,400.00 | 66,765 |
| 2022-05-06 | 2,530.00 | 2,535.00 | 2,430.00 | 2,430.00 | 12,150.00 | 80,534 |
| 2022-05-04 | 2,500.00 | 2,635.00 | 2,435.00 | 2,455.00 | 12,275.00 | 155,197 |
| 2022-05-03 | 2,460.00 | 2,515.00 | 2,435.00 | 2,515.00 | 12,575.00 | 41,838 |
| 2022-05-02 | 2,390.00 | 2,485.00 | 2,390.00 | 2,460.00 | 12,300.00 | 111,600 |
| 2022-04-29 | 2,420.00 | 2,455.00 | 2,390.00 | 2,420.00 | 12,100.00 | 38,663 |
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.