Silla Textile Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | 1,088.00 | 1,088.00 | 1,035.00 | 1,057.00 | 5,285.00 | 15,792 |
| 2024-10-08 | 1,068.00 | 1,090.00 | 1,065.00 | 1,090.00 | 5,450.00 | 20,384 |
| 2024-10-07 | 1,062.00 | 1,063.00 | 1,035.00 | 1,063.00 | 5,315.00 | 18,013 |
| 2024-10-04 | 1,084.00 | 1,101.00 | 1,050.00 | 1,063.00 | 5,315.00 | 32,854 |
| 2024-10-02 | 1,150.00 | 1,150.00 | 1,090.00 | 1,090.00 | 5,450.00 | 27,843 |
| 2024-09-30 | 1,120.00 | 1,170.00 | 1,115.00 | 1,118.00 | 5,590.00 | 40,863 |
| 2024-09-27 | 1,125.00 | 1,133.00 | 1,113.00 | 1,120.00 | 5,600.00 | 23,465 |
| 2024-09-26 | 1,140.00 | 1,170.00 | 1,110.00 | 1,125.00 | 5,625.00 | 31,502 |
| 2024-09-25 | 1,103.00 | 1,153.00 | 1,101.00 | 1,153.00 | 5,765.00 | 66,840 |
| 2024-09-24 | 1,120.00 | 1,130.00 | 1,090.00 | 1,110.00 | 5,550.00 | 42,383 |
| 2024-09-23 | 1,127.00 | 1,139.00 | 1,110.00 | 1,122.00 | 5,610.00 | 35,238 |
| 2024-09-20 | 1,153.00 | 1,155.00 | 1,124.00 | 1,129.00 | 5,645.00 | 78,684 |
| 2024-09-19 | 1,257.00 | 1,281.00 | 1,153.00 | 1,163.00 | 5,815.00 | 222,042 |
| 2024-09-13 | 1,290.00 | 1,325.00 | 1,245.00 | 1,245.00 | 6,225.00 | 112,286 |
| 2024-09-12 | 1,295.00 | 1,330.00 | 1,285.00 | 1,289.00 | 6,445.00 | 134,391 |
| 2024-09-11 | 1,309.00 | 1,430.00 | 1,275.00 | 1,337.00 | 6,685.00 | 870,349 |
| 2024-09-10 | 1,285.00 | 1,430.00 | 1,213.00 | 1,344.00 | 6,720.00 | 816,326 |
| 2024-09-09 | 1,530.00 | 1,577.00 | 1,273.00 | 1,309.00 | 6,545.00 | 938,196 |
| 2024-09-06 | 1,290.00 | 1,636.00 | 1,257.00 | 1,348.00 | 6,740.00 | 3,045,606 |
| 2024-09-05 | 1,440.00 | 1,576.00 | 1,212.00 | 1,299.00 | 6,495.00 | 3,646,580 |
| 2024-09-04 | 1,084.00 | 1,297.00 | 1,084.00 | 1,297.00 | 6,485.00 | 1,072,108 |
| 2024-09-03 | 1,002.00 | 1,015.00 | 984.00 | 998.00 | 4,990.00 | 4,698 |
| 2024-09-02 | 1,020.00 | 1,020.00 | 1,002.00 | 1,007.00 | 5,035.00 | 5,810 |
| 2024-08-30 | 1,013.00 | 1,026.00 | 1,005.00 | 1,020.00 | 5,100.00 | 4,966 |
| 2024-08-29 | 1,046.00 | 1,048.00 | 1,000.00 | 1,013.00 | 5,065.00 | 9,489 |
| 2024-08-28 | 1,016.00 | 1,039.00 | 1,016.00 | 1,035.00 | 5,175.00 | 7,114 |
| 2024-08-27 | 1,007.00 | 1,032.00 | 1,007.00 | 1,024.00 | 5,120.00 | 1,467 |
| 2024-08-26 | 1,032.00 | 1,038.00 | 1,001.00 | 1,032.00 | 5,160.00 | 6,166 |
| 2024-08-23 | 1,078.00 | 1,078.00 | 1,021.00 | 1,033.00 | 5,165.00 | 18,827 |
| 2024-08-22 | 1,072.00 | 1,083.00 | 1,057.00 | 1,069.00 | 5,345.00 | 16,743 |
| 2024-08-21 | 1,097.00 | 1,124.00 | 1,056.00 | 1,072.00 | 5,360.00 | 20,992 |
| 2024-08-20 | 1,100.00 | 1,112.00 | 1,080.00 | 1,100.00 | 5,500.00 | 7,066 |
| 2024-08-19 | 1,125.00 | 1,125.00 | 1,103.00 | 1,112.00 | 5,560.00 | 5,298 |
| 2024-08-16 | 1,129.00 | 1,141.00 | 1,113.00 | 1,121.00 | 5,605.00 | 10,375 |
| 2024-08-14 | 1,160.00 | 1,160.00 | 1,128.00 | 1,140.00 | 5,700.00 | 4,859 |
| 2024-08-13 | 1,151.00 | 1,160.00 | 1,140.00 | 1,147.00 | 5,735.00 | 6,486 |
| 2024-08-12 | 1,150.00 | 1,154.00 | 1,136.00 | 1,151.00 | 5,755.00 | 3,741 |
| 2024-08-09 | 1,129.00 | 1,175.00 | 1,129.00 | 1,150.00 | 5,750.00 | 7,242 |
| 2024-08-08 | 1,149.00 | 1,198.00 | 1,128.00 | 1,134.00 | 5,670.00 | 17,359 |
| 2024-08-07 | 1,120.00 | 1,135.00 | 1,112.00 | 1,129.00 | 5,645.00 | 13,434 |
| 2024-08-06 | 1,121.00 | 1,175.00 | 1,107.00 | 1,123.00 | 5,615.00 | 33,145 |
| 2024-08-05 | 1,271.00 | 1,440.00 | 1,106.00 | 1,121.00 | 5,605.00 | 200,720 |
| 2024-08-02 | 1,347.00 | 1,393.00 | 1,260.00 | 1,271.00 | 6,355.00 | 148,376 |
| 2024-08-01 | 1,263.00 | 1,263.00 | 1,235.00 | 1,252.00 | 6,260.00 | 12,985 |
| 2024-07-31 | 1,265.00 | 1,280.00 | 1,237.00 | 1,266.00 | 6,330.00 | 15,649 |
| 2024-07-30 | 1,288.00 | 1,303.00 | 1,249.00 | 1,265.00 | 6,325.00 | 23,127 |
| 2024-07-29 | 1,304.00 | 1,304.00 | 1,247.00 | 1,288.00 | 6,440.00 | 21,546 |
| 2024-07-26 | 1,263.00 | 1,447.00 | 1,248.00 | 1,292.00 | 6,460.00 | 253,423 |
| 2024-07-25 | 1,215.00 | 1,480.00 | 1,215.00 | 1,284.00 | 6,420.00 | 722,433 |
| 2024-07-24 | 1,200.00 | 1,209.00 | 1,187.00 | 1,200.00 | 6,000.00 | 540 |
| 2024-07-23 | 1,187.00 | 1,209.00 | 1,187.00 | 1,200.00 | 6,000.00 | 2,209 |
| 2024-07-22 | 1,205.00 | 1,205.00 | 1,179.00 | 1,199.00 | 5,995.00 | 1,079 |
| 2024-07-19 | 1,205.00 | 1,210.00 | 1,196.00 | 1,205.00 | 6,025.00 | 873 |
| 2024-07-18 | 1,179.00 | 1,218.00 | 1,179.00 | 1,205.00 | 6,025.00 | 1,917 |
| 2024-07-17 | 1,196.00 | 1,204.00 | 1,192.00 | 1,193.00 | 5,965.00 | 1,346 |
| 2024-07-16 | 1,199.00 | 1,224.00 | 1,185.00 | 1,205.00 | 6,025.00 | 2,006 |
| 2024-07-15 | 1,190.00 | 1,238.00 | 1,176.00 | 1,193.00 | 5,965.00 | 4,473 |
| 2024-07-12 | 1,243.00 | 1,254.00 | 1,190.00 | 1,190.00 | 5,950.00 | 7,462 |
| 2024-07-11 | 1,156.00 | 1,244.00 | 1,156.00 | 1,243.00 | 6,215.00 | 14,420 |
| 2024-07-10 | 1,191.00 | 1,222.00 | 1,156.00 | 1,156.00 | 5,780.00 | 4,655 |
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.