Advertisement
SILICON2 Co., Ltd. (257720.KQ)
KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Follow
At close: 03:30PM KST
Advertisement
Time Period:
Nov 17, 2023 - Nov 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 28,600.00 | 29,350.00 | 26,800.00 | 28,050.00 | 28,050.00 | 4,179,329 |
| Nov 14, 2024 | 37,000.00 | 37,100.00 | 27,000.00 | 28,250.00 | 28,250.00 | 7,821,293 |
| Nov 13, 2024 | 35,400.00 | 37,300.00 | 34,900.00 | 36,500.00 | 36,500.00 | 1,457,133 |
| Nov 12, 2024 | 37,850.00 | 38,350.00 | 34,100.00 | 34,850.00 | 34,850.00 | 1,923,375 |
| Nov 11, 2024 | 40,350.00 | 40,500.00 | 37,050.00 | 38,200.00 | 38,200.00 | 1,841,360 |
| Nov 08, 2024 | 41,400.00 | 42,300.00 | 40,450.00 | 41,250.00 | 41,250.00 | 1,243,659 |
| Nov 07, 2024 | 41,000.00 | 41,300.00 | 38,950.00 | 40,400.00 | 40,400.00 | 935,092 |
| Nov 06, 2024 | 39,700.00 | 41,800.00 | 39,400.00 | 40,500.00 | 40,500.00 | 1,627,646 |
| Nov 05, 2024 | 40,200.00 | 41,250.00 | 39,200.00 | 39,250.00 | 39,250.00 | 926,279 |
| Nov 04, 2024 | 36,850.00 | 40,700.00 | 36,850.00 | 40,650.00 | 40,650.00 | 1,744,825 |
| Nov 01, 2024 | 39,250.00 | 39,600.00 | 36,700.00 | 36,750.00 | 36,750.00 | 1,372,967 |
| Oct 31, 2024 | 38,600.00 | 39,100.00 | 37,500.00 | 38,200.00 | 38,200.00 | 1,130,400 |
| Oct 30, 2024 | 38,150.00 | 39,000.00 | 37,650.00 | 38,700.00 | 38,700.00 | 669,655 |
| Oct 29, 2024 | 37,500.00 | 38,300.00 | 37,000.00 | 37,800.00 | 37,800.00 | 458,625 |
| Oct 28, 2024 | 36,250.00 | 37,900.00 | 36,250.00 | 37,800.00 | 37,800.00 | 770,796 |
| Oct 25, 2024 | 38,200.00 | 38,250.00 | 35,950.00 | 35,950.00 | 35,950.00 | 1,080,267 |
| Oct 24, 2024 | 36,800.00 | 38,250.00 | 36,100.00 | 37,900.00 | 37,900.00 | 931,155 |
| Oct 23, 2024 | 39,200.00 | 39,300.00 | 36,900.00 | 37,350.00 | 37,350.00 | 1,542,763 |
| Oct 22, 2024 | 41,550.00 | 41,550.00 | 38,550.00 | 39,000.00 | 39,000.00 | 1,818,944 |
| Oct 21, 2024 | 40,550.00 | 42,400.00 | 39,550.00 | 41,300.00 | 41,300.00 | 1,653,290 |
| Oct 18, 2024 | 40,650.00 | 41,950.00 | 39,950.00 | 40,000.00 | 40,000.00 | 1,132,572 |
| Oct 17, 2024 | 40,000.00 | 40,700.00 | 39,700.00 | 40,100.00 | 40,100.00 | 810,479 |
| Oct 16, 2024 | 41,300.00 | 41,650.00 | 39,500.00 | 39,600.00 | 39,600.00 | 1,305,141 |
| Oct 15, 2024 | 40,100.00 | 41,850.00 | 39,500.00 | 41,750.00 | 41,750.00 | 1,347,954 |
| Oct 14, 2024 | 41,500.00 | 41,600.00 | 39,850.00 | 40,000.00 | 40,000.00 | 1,104,254 |
| Oct 11, 2024 | 42,500.00 | 42,850.00 | 40,800.00 | 41,050.00 | 41,050.00 | 1,312,274 |
| Oct 10, 2024 | 42,100.00 | 43,150.00 | 41,650.00 | 43,050.00 | 43,050.00 | 936,703 |
| Oct 08, 2024 | 43,350.00 | 43,750.00 | 41,000.00 | 41,700.00 | 41,700.00 | 1,506,314 |
| Oct 07, 2024 | 43,300.00 | 43,950.00 | 42,400.00 | 43,800.00 | 43,800.00 | 759,860 |
| Oct 04, 2024 | 43,450.00 | 44,500.00 | 42,700.00 | 42,850.00 | 42,850.00 | 1,450,823 |
| Oct 02, 2024 | 46,100.00 | 46,850.00 | 42,250.00 | 42,400.00 | 42,400.00 | 2,432,351 |
| Sep 30, 2024 | 44,050.00 | 47,400.00 | 42,950.00 | 46,200.00 | 46,200.00 | 2,447,071 |
| Sep 27, 2024 | 44,700.00 | 46,350.00 | 43,800.00 | 43,850.00 | 43,850.00 | 1,256,696 |
| Sep 26, 2024 | 44,400.00 | 45,100.00 | 43,800.00 | 44,700.00 | 44,700.00 | 1,002,227 |
| Sep 25, 2024 | 44,950.00 | 46,100.00 | 43,450.00 | 43,900.00 | 43,900.00 | 1,096,961 |
| Sep 24, 2024 | 46,500.00 | 46,700.00 | 44,700.00 | 45,150.00 | 45,150.00 | 1,006,240 |
| Sep 23, 2024 | 46,350.00 | 47,550.00 | 45,250.00 | 46,200.00 | 46,200.00 | 1,207,424 |
| Sep 20, 2024 | 45,500.00 | 47,700.00 | 44,700.00 | 45,950.00 | 45,950.00 | 3,744,774 |
| Sep 19, 2024 | 44,650.00 | 45,900.00 | 42,550.00 | 45,450.00 | 45,450.00 | 1,743,487 |
| Sep 13, 2024 | 44,150.00 | 44,950.00 | 43,450.00 | 44,200.00 | 44,200.00 | 959,783 |
| Sep 12, 2024 | 41,700.00 | 44,750.00 | 41,100.00 | 44,150.00 | 44,150.00 | 2,346,026 |
| Sep 11, 2024 | 42,850.00 | 44,550.00 | 40,750.00 | 40,850.00 | 40,850.00 | 1,831,433 |
| Sep 10, 2024 | 43,850.00 | 45,250.00 | 42,150.00 | 42,550.00 | 42,550.00 | 2,327,087 |
| Sep 09, 2024 | 38,100.00 | 43,500.00 | 38,100.00 | 43,400.00 | 43,400.00 | 2,603,005 |
| Sep 06, 2024 | 40,400.00 | 40,600.00 | 38,300.00 | 39,400.00 | 39,400.00 | 1,268,395 |
| Sep 05, 2024 | 42,150.00 | 42,900.00 | 40,200.00 | 40,400.00 | 40,400.00 | 1,684,779 |
| Sep 04, 2024 | 40,650.00 | 42,900.00 | 40,600.00 | 41,300.00 | 41,300.00 | 1,800,769 |
| Sep 03, 2024 | 41,000.00 | 44,200.00 | 40,500.00 | 42,650.00 | 42,650.00 | 2,800,266 |
| Sep 02, 2024 | 41,000.00 | 42,100.00 | 40,500.00 | 40,950.00 | 40,950.00 | 2,725,495 |
| Aug 30, 2024 | 36,600.00 | 38,650.00 | 36,500.00 | 38,600.00 | 38,600.00 | 1,462,996 |
| Aug 29, 2024 | 38,750.00 | 39,050.00 | 36,450.00 | 36,600.00 | 36,600.00 | 2,006,711 |
| Aug 28, 2024 | 39,450.00 | 40,650.00 | 38,750.00 | 39,250.00 | 39,250.00 | 1,208,544 |
| Aug 27, 2024 | 38,850.00 | 40,150.00 | 37,600.00 | 39,550.00 | 39,550.00 | 1,532,303 |
| Aug 26, 2024 | 42,900.00 | 42,900.00 | 38,700.00 | 39,800.00 | 39,800.00 | 2,860,532 |
| Aug 23, 2024 | 41,450.00 | 43,500.00 | 41,150.00 | 42,700.00 | 42,700.00 | 1,531,249 |
| Aug 22, 2024 | 42,650.00 | 43,550.00 | 40,150.00 | 41,950.00 | 41,950.00 | 2,093,974 |
| Aug 21, 2024 | 43,700.00 | 44,350.00 | 41,750.00 | 42,200.00 | 42,200.00 | 1,788,209 |
| Aug 20, 2024 | 45,800.00 | 45,900.00 | 43,750.00 | 44,350.00 | 44,350.00 | 1,859,881 |
| Aug 19, 2024 | 45,300.00 | 46,150.00 | 44,150.00 | 45,400.00 | 45,400.00 | 2,846,713 |
| Aug 16, 2024 | 42,950.00 | 47,050.00 | 42,150.00 | 45,200.00 | 45,200.00 | 7,535,800 |
| Aug 14, 2024 | 44,900.00 | 45,450.00 | 39,500.00 | 40,400.00 | 40,400.00 | 4,411,035 |
| Aug 13, 2024 | 44,300.00 | 47,550.00 | 40,350.00 | 42,450.00 | 42,450.00 | 7,206,300 |
| Aug 12, 2024 | 45,350.00 | 46,550.00 | 43,650.00 | 44,550.00 | 44,550.00 | 1,804,107 |
| Aug 09, 2024 | 44,850.00 | 46,600.00 | 44,100.00 | 45,250.00 | 45,250.00 | 2,258,959 |
| Aug 08, 2024 | 40,750.00 | 44,300.00 | 40,400.00 | 43,450.00 | 43,450.00 | 1,768,244 |
| Aug 07, 2024 | 41,600.00 | 43,450.00 | 40,150.00 | 41,900.00 | 41,900.00 | 1,787,380 |
| Aug 06, 2024 | 38,200.00 | 42,700.00 | 38,000.00 | 41,750.00 | 41,750.00 | 3,043,829 |
| Aug 05, 2024 | 40,200.00 | 41,200.00 | 32,150.00 | 36,250.00 | 36,250.00 | 3,759,478 |
| Aug 02, 2024 | 45,000.00 | 46,050.00 | 41,650.00 | 42,050.00 | 42,050.00 | 1,895,205 |
| Aug 01, 2024 | 44,550.00 | 47,450.00 | 44,000.00 | 46,000.00 | 46,000.00 | 1,812,958 |
| Jul 31, 2024 | 45,300.00 | 46,300.00 | 44,100.00 | 44,300.00 | 44,300.00 | 914,218 |
| Jul 30, 2024 | 45,400.00 | 46,000.00 | 44,150.00 | 44,900.00 | 44,900.00 | 757,201 |
| Jul 29, 2024 | 42,350.00 | 46,150.00 | 41,750.00 | 45,900.00 | 45,900.00 | 1,846,941 |
| Jul 26, 2024 | 42,950.00 | 43,050.00 | 41,000.00 | 42,050.00 | 42,050.00 | 905,762 |
| Jul 25, 2024 | 45,700.00 | 46,500.00 | 41,900.00 | 42,400.00 | 42,400.00 | 1,794,598 |
| Jul 24, 2024 | 47,700.00 | 48,550.00 | 46,100.00 | 46,650.00 | 46,650.00 | 1,639,950 |
| Jul 23, 2024 | 44,950.00 | 48,050.00 | 43,200.00 | 47,400.00 | 47,400.00 | 2,538,981 |
| Jul 22, 2024 | 44,100.00 | 45,250.00 | 43,450.00 | 44,800.00 | 44,800.00 | 1,322,109 |
| Jul 19, 2024 | 41,900.00 | 44,000.00 | 40,800.00 | 43,500.00 | 43,500.00 | 1,168,206 |
| Jul 18, 2024 | 41,500.00 | 43,600.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1,138,725 |
| Jul 17, 2024 | 41,500.00 | 43,850.00 | 41,200.00 | 42,700.00 | 42,700.00 | 2,180,735 |
| Jul 16, 2024 | 43,100.00 | 43,300.00 | 40,300.00 | 40,700.00 | 40,700.00 | 2,521,737 |
| Jul 15, 2024 | 43,500.00 | 45,600.00 | 42,400.00 | 43,550.00 | 43,550.00 | 2,160,350 |
| Jul 12, 2024 | 48,400.00 | 49,050.00 | 42,450.00 | 42,450.00 | 42,450.00 | 3,441,518 |
| Jul 11, 2024 | 46,400.00 | 50,100.00 | 45,450.00 | 48,400.00 | 48,400.00 | 3,559,226 |
| Jul 10, 2024 | 45,450.00 | 46,400.00 | 44,150.00 | 46,050.00 | 46,050.00 | 1,665,080 |
| Jul 09, 2024 | 44,600.00 | 45,500.00 | 43,250.00 | 45,000.00 | 45,000.00 | 1,736,843 |
| Jul 08, 2024 | 40,400.00 | 44,400.00 | 40,250.00 | 44,300.00 | 44,300.00 | 2,957,449 |
| Jul 05, 2024 | 43,500.00 | 46,200.00 | 41,200.00 | 41,400.00 | 41,400.00 | 4,526,867 |
| Jul 04, 2024 | 44,450.00 | 44,450.00 | 41,450.00 | 43,350.00 | 43,350.00 | 2,425,352 |
| Jul 03, 2024 | 44,500.00 | 46,200.00 | 42,600.00 | 44,550.00 | 44,550.00 | 2,561,272 |
| Jul 02, 2024 | 43,000.00 | 44,500.00 | 41,000.00 | 43,750.00 | 43,750.00 | 3,769,693 |
| Jul 01, 2024 | 47,150.00 | 48,850.00 | 42,450.00 | 43,250.00 | 43,250.00 | 3,735,456 |
| Jun 28, 2024 | 47,800.00 | 48,300.00 | 44,250.00 | 47,000.00 | 47,000.00 | 3,525,455 |
| Jun 27, 2024 | 50,400.00 | 52,800.00 | 47,750.00 | 47,950.00 | 47,950.00 | 3,147,524 |
| Jun 26, 2024 | 49,600.00 | 51,600.00 | 47,100.00 | 49,750.00 | 49,750.00 | 2,636,092 |
| Jun 25, 2024 | 50,300.00 | 51,300.00 | 48,500.00 | 48,550.00 | 48,550.00 | 1,483,841 |
| Jun 24, 2024 | 52,500.00 | 53,200.00 | 50,600.00 | 50,900.00 | 50,900.00 | 1,282,479 |
| Jun 21, 2024 | 48,500.00 | 53,800.00 | 47,650.00 | 52,800.00 | 52,800.00 | 3,237,363 |
| Jun 20, 2024 | 50,700.00 | 52,100.00 | 49,250.00 | 50,000.00 | 50,000.00 | 1,166,553 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.