KOSDAQ - Delayed Quote KRW

Silla Sg Co., Ltd. (025870.KQ)

6,180.00
+30.00
+(0.49%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 14, 20256,180.006,220.006,030.006,180.006,180.006,038
May 13, 20256,090.006,210.006,090.006,150.006,150.006,161
May 12, 20256,050.006,170.006,010.006,070.006,070.006,359
May 9, 20256,170.006,180.005,990.006,050.006,050.0010,926
May 8, 20256,160.006,200.006,120.006,170.006,170.005,148
May 7, 20256,000.006,180.005,930.006,160.006,160.0027,525
May 2, 20256,180.006,220.005,980.006,020.006,020.0027,639
Apr 30, 20256,240.006,280.006,100.006,170.006,170.0016,380
Apr 29, 20256,290.006,310.006,110.006,180.006,180.0011,551
Apr 28, 20256,150.006,340.006,130.006,220.006,220.0024,129
Apr 25, 20256,180.006,230.006,100.006,150.006,150.0021,700
Apr 24, 20256,360.006,430.006,150.006,180.006,180.0030,286
Apr 23, 20256,250.006,430.006,000.006,360.006,360.00118,691
Apr 22, 20256,690.007,350.006,540.006,930.006,930.00119,988
Apr 21, 20256,900.006,900.006,500.006,690.006,690.0031,458
Apr 18, 20256,410.006,700.006,340.006,690.006,690.0015,899
Apr 17, 20256,580.006,580.006,280.006,410.006,410.0036,600
Apr 16, 20256,640.006,680.006,500.006,580.006,580.0024,701
Apr 15, 20256,900.007,010.006,410.006,590.006,590.0060,359
Apr 14, 20257,040.007,400.006,720.006,900.006,900.0075,194
Apr 11, 20257,160.007,320.006,790.006,850.006,850.0065,715
Apr 10, 20256,650.007,200.006,650.007,160.007,160.00105,851
Apr 9, 20256,810.007,010.006,520.006,650.006,650.0045,748
Apr 8, 20256,580.006,980.006,500.006,810.006,810.0093,054
Apr 7, 20256,330.006,890.006,330.006,430.006,430.00103,873
Apr 4, 20256,150.006,620.005,810.006,620.006,620.0072,029
Apr 3, 20256,310.006,310.006,130.006,130.006,130.0016,157
Apr 2, 20256,180.006,310.006,090.006,310.006,310.0027,363
Apr 1, 20256,300.006,300.005,800.006,120.006,120.0059,249
Mar 31, 20255,920.005,920.005,720.005,800.005,800.0021,491
Mar 28, 20255,960.005,980.005,820.005,930.005,930.009,100
Mar 27, 20256,250.006,250.005,980.005,990.005,990.0019,881
Mar 26, 20255,880.006,240.005,750.006,200.006,200.0026,915
Mar 25, 20255,970.006,010.005,860.005,880.005,880.004,096
Mar 24, 20255,900.006,000.005,900.005,970.005,970.005,893
Mar 21, 20255,950.006,000.005,930.005,960.005,960.001,727
Mar 20, 20256,020.006,080.005,950.006,010.006,010.002,484
Mar 19, 20256,060.006,140.006,000.006,070.006,070.006,997
Mar 18, 20255,990.006,100.005,940.006,060.006,060.003,853
Mar 17, 20255,930.006,100.005,860.006,000.006,000.006,186
Mar 14, 20255,900.005,980.005,850.005,920.005,920.003,306
Mar 13, 20255,880.005,980.005,880.005,950.005,950.003,062
Mar 12, 20255,910.005,980.005,910.005,930.005,930.006,814
Mar 11, 20255,930.005,990.005,900.005,910.005,910.005,557
Mar 10, 20255,980.006,020.005,970.006,000.006,000.001,873
Mar 7, 20256,020.006,090.005,920.006,040.006,040.007,770
Mar 6, 20255,960.006,310.005,960.006,060.006,060.004,162
Mar 5, 20255,910.006,090.005,910.005,960.005,960.006,756
Mar 4, 20255,940.006,030.005,910.005,960.005,960.007,347
Feb 28, 20256,020.006,280.005,950.005,970.005,970.008,912
Feb 27, 20256,080.006,140.006,030.006,030.006,030.002,720
Feb 26, 20256,100.006,150.006,050.006,080.006,080.006,212
Feb 25, 20256,060.006,180.006,050.006,070.006,070.004,748
Feb 24, 20256,030.006,060.005,960.006,060.006,060.007,159
Feb 21, 20256,050.006,090.006,020.006,030.006,030.002,147
Feb 20, 20256,060.006,210.006,060.006,100.006,100.0013,863
Feb 19, 20255,970.006,080.005,970.006,060.006,060.0010,913
Feb 18, 20256,060.006,070.005,910.005,960.005,960.0019,105
Feb 17, 20256,010.006,100.005,960.006,060.006,060.008,361
Feb 14, 20256,000.006,050.005,970.006,010.006,010.003,141
Feb 13, 20255,960.006,050.005,930.005,960.005,960.009,747
Feb 12, 20256,080.006,090.005,960.005,960.005,960.004,597
Feb 11, 20255,960.006,070.005,960.006,070.006,070.003,952
Feb 10, 20255,970.006,020.005,940.006,000.006,000.004,931
Feb 7, 20256,050.006,080.005,990.006,000.006,000.008,668
Feb 6, 20256,120.006,160.006,050.006,080.006,080.008,009
Feb 5, 20256,120.006,190.006,000.006,120.006,120.005,025
Feb 4, 20256,000.006,190.006,000.006,170.006,170.0011,768
Feb 3, 20256,090.006,090.005,630.006,050.006,050.0033,009
Jan 31, 20256,700.006,700.006,100.006,120.006,120.0026,405
Jan 24, 20256,360.006,700.006,300.006,540.006,540.0041,408
Jan 23, 20255,990.006,700.005,920.006,450.006,450.00133,783
Jan 22, 20255,990.006,160.005,950.005,990.005,990.009,466
Jan 21, 20256,110.006,210.005,990.005,990.005,990.0012,299
Jan 20, 20256,250.006,250.006,080.006,110.006,110.008,904
Jan 17, 20256,190.006,310.006,070.006,210.006,210.0017,496
Jan 16, 20256,440.006,440.006,150.006,180.006,180.0024,469
Jan 15, 20256,900.006,900.006,420.006,440.006,440.0025,600
Jan 14, 20256,430.006,520.006,360.006,420.006,420.009,799
Jan 13, 20256,340.006,490.006,340.006,390.006,390.0028,196
Jan 10, 20256,220.006,380.006,220.006,310.006,310.005,531
Jan 9, 20256,200.006,360.006,160.006,280.006,280.007,966
Jan 8, 20256,180.006,330.006,180.006,210.006,210.005,856
Jan 7, 20256,180.006,260.006,160.006,210.006,210.009,045
Jan 6, 20256,310.006,310.006,170.006,200.006,200.0011,021
Jan 3, 20256,340.006,390.006,220.006,230.006,230.0017,851
Jan 2, 20256,120.006,420.006,090.006,310.006,310.0043,097
Dec 30, 20245,840.006,120.005,700.006,120.006,120.0025,094
Dec 27, 20246,020.006,130.005,750.005,890.005,890.0034,362
Dec 26, 20246,300.006,410.006,020.006,020.006,020.0054,568
Dec 24, 20246,440.006,570.006,300.006,330.006,330.0038,884
Dec 23, 20246,440.006,530.006,330.006,530.006,530.0021,756
Dec 20, 20246,470.006,660.006,330.006,460.006,460.0067,853
Dec 19, 20246,750.006,750.006,380.006,460.006,460.0057,991
Dec 18, 20246,600.006,870.006,540.006,780.006,780.0048,277
Dec 17, 20246,880.006,880.006,590.006,680.006,680.0072,849
Dec 16, 20247,190.007,260.006,800.006,870.006,870.0085,417
Dec 13, 20247,250.007,400.006,760.007,400.007,400.0094,419
Dec 12, 20247,610.007,740.007,040.007,170.007,170.00140,770
Dec 11, 20248,520.009,080.007,540.007,800.007,800.00223,478
Dec 10, 20247,800.009,140.006,860.008,100.008,100.00905,534
Dec 9, 20246,010.008,280.006,010.007,850.007,850.00782,359
Dec 6, 20245,720.006,920.005,720.006,370.006,370.00218,469
Dec 5, 20246,730.006,730.005,950.006,130.006,130.0083,578
Dec 4, 20246,050.007,110.005,900.006,800.006,800.00375,726
Dec 3, 20245,870.006,000.005,640.006,000.006,000.004,429
Dec 2, 20246,090.006,090.005,800.005,930.005,930.004,425
Nov 29, 20246,010.006,370.005,830.006,090.006,090.008,830
Nov 28, 20246,070.006,090.005,950.006,070.006,070.002,291
Nov 27, 20245,860.006,300.005,800.006,070.006,070.0033,388
Nov 26, 20245,880.005,890.005,800.005,890.005,890.004,467
Nov 25, 20245,700.005,910.005,700.005,900.005,900.009,851
Nov 22, 20245,730.005,780.005,670.005,770.005,770.005,529
Nov 21, 20245,700.005,800.005,640.005,800.005,800.005,019
Nov 20, 20245,740.005,860.005,630.005,740.005,740.005,653
Nov 19, 20245,820.005,820.005,740.005,750.005,750.004,762
Nov 18, 20245,850.005,860.005,750.005,840.005,840.0010,229
Nov 15, 20245,980.005,980.005,630.005,950.005,950.0019,739
Nov 14, 20246,100.006,100.005,870.006,040.006,040.001,849
Nov 13, 20246,090.006,100.005,830.006,100.006,100.002,409
Nov 12, 20246,160.006,160.005,940.006,100.006,100.004,690
Nov 11, 20246,380.006,380.006,120.006,220.006,220.003,271
Nov 8, 20246,330.006,480.006,330.006,380.006,380.002,020
Nov 7, 20246,380.006,380.006,310.006,380.006,380.001,505
Nov 6, 20246,400.006,400.006,340.006,380.006,380.003,296
Nov 4, 20246,370.006,460.006,280.006,440.006,440.006,863
Nov 1, 20246,190.006,400.006,160.006,370.006,370.005,209
Oct 31, 20246,250.006,250.006,100.006,200.006,200.0010,559
Oct 30, 20246,210.006,230.006,180.006,230.006,230.002,668
Oct 29, 20246,130.006,260.006,130.006,220.006,220.003,092
Oct 28, 20246,150.006,160.006,110.006,130.006,130.001,799
Oct 25, 20246,130.006,170.006,050.006,160.006,160.001,476
Oct 24, 20246,180.006,200.006,010.006,190.006,190.002,635
Oct 23, 20246,040.006,180.006,040.006,180.006,180.00970
Oct 22, 20246,050.006,130.006,050.006,100.006,100.004,144
Oct 21, 20246,120.006,200.006,080.006,200.006,200.003,996
Oct 18, 20246,240.006,240.006,150.006,230.006,230.006,189
Oct 17, 20246,240.006,270.006,210.006,250.006,250.006,842
Oct 16, 20246,210.006,320.006,180.006,210.006,210.008,602
Oct 15, 20246,180.006,270.006,160.006,200.006,200.008,742
Oct 14, 20246,150.006,260.006,080.006,240.006,240.007,143
Oct 11, 20246,200.006,210.006,150.006,200.006,200.004,177
Oct 10, 20246,210.006,240.006,150.006,200.006,200.005,182
Oct 8, 20246,350.006,380.006,230.006,240.006,240.007,935
Oct 7, 20246,150.006,300.006,150.006,300.006,300.004,669
Oct 4, 20246,180.006,240.006,080.006,230.006,230.006,977
Oct 2, 20246,230.006,230.006,110.006,180.006,180.007,223
Sep 30, 20246,260.006,260.006,170.006,240.006,240.003,748
Sep 27, 20246,270.006,270.006,190.006,260.006,260.002,529
Sep 26, 20246,330.006,330.006,090.006,280.006,280.006,199
Sep 25, 20246,240.006,390.006,140.006,350.006,350.003,466
Sep 24, 20246,190.006,220.006,140.006,220.006,220.005,137
Sep 23, 20246,120.006,190.006,090.006,190.006,190.007,937
Sep 20, 20246,030.006,200.006,010.006,120.006,120.004,063
Sep 19, 20245,960.006,030.005,900.006,030.006,030.004,355
Sep 13, 20245,930.006,000.005,860.005,960.005,960.005,742
Sep 12, 20245,860.005,920.005,860.005,900.005,900.007,122
Sep 11, 20245,850.006,000.005,810.005,860.005,860.004,293
Sep 10, 20245,900.005,920.005,760.005,900.005,900.0010,099
Sep 9, 20245,990.005,990.005,800.005,910.005,910.0013,588
Sep 6, 20246,110.006,200.006,010.006,010.006,010.005,545
Sep 5, 20246,110.006,160.006,050.006,120.006,120.005,662
Sep 4, 20246,300.006,310.006,120.006,120.006,120.009,977
Sep 3, 20246,280.006,430.006,260.006,420.006,420.005,342
Sep 2, 20246,340.006,340.006,200.006,330.006,330.004,155
Aug 30, 20246,130.006,330.006,130.006,330.006,330.002,859
Aug 29, 20246,270.006,300.006,100.006,130.006,130.007,897
Aug 28, 20246,320.006,350.006,250.006,320.006,320.005,533
Aug 26, 20246,580.006,580.006,460.006,460.006,460.007,354
Aug 23, 20246,580.006,610.006,470.006,580.006,580.003,794
Aug 22, 20246,540.006,660.006,410.006,660.006,660.003,488
Aug 21, 20246,570.006,580.006,450.006,540.006,540.006,671
Aug 20, 20246,500.006,580.006,490.006,580.006,580.004,188
Aug 19, 20246,460.006,570.006,430.006,540.006,540.008,955
Aug 16, 20246,390.006,530.006,350.006,500.006,500.0016,970
Aug 14, 20246,180.006,270.006,180.006,270.006,270.005,839
Aug 13, 20246,200.006,300.006,120.006,180.006,180.009,741
Aug 12, 20246,130.006,220.006,130.006,180.006,180.005,440
Aug 9, 20246,100.006,350.006,060.006,120.006,120.0029,555
Aug 8, 20246,190.006,190.006,020.006,100.006,100.008,494
Aug 7, 20246,230.006,340.006,170.006,190.006,190.0010,146
Aug 6, 20245,960.006,210.005,960.006,190.006,190.0014,319
Aug 5, 20246,790.006,790.005,980.006,020.006,020.0019,989
Aug 2, 20246,860.006,860.006,690.006,860.006,860.005,283
Aug 1, 20246,750.006,860.006,750.006,860.006,860.003,038
Jul 31, 20246,830.006,830.006,630.006,810.006,810.004,000
Jul 30, 20246,900.006,900.006,780.006,830.006,830.008,360
Jul 29, 20246,920.006,920.006,800.006,910.006,910.005,426
Jul 26, 20246,920.006,930.006,850.006,920.006,920.003,426
Jul 25, 20246,970.007,100.006,750.006,920.006,920.0010,631
Jul 24, 20246,890.006,970.006,860.006,970.006,970.008,139
Jul 23, 20246,910.006,980.006,910.006,960.006,960.009,485
Jul 22, 20247,060.007,060.006,880.006,990.006,990.0012,280
Jul 19, 20247,110.007,110.007,000.007,060.007,060.007,679
Jul 18, 20247,000.007,250.006,980.007,070.007,070.004,310
Jul 17, 20247,150.007,170.006,990.007,020.007,020.0022,064
Jul 16, 20247,280.007,360.007,090.007,220.007,220.0017,296
Jul 15, 20247,140.007,370.007,050.007,360.007,360.0023,190
Jul 12, 20247,010.007,180.007,000.007,120.007,120.0014,711
Jul 11, 20247,130.007,160.006,960.007,010.007,010.0026,610
Jul 10, 20247,250.007,310.007,080.007,200.007,200.0035,038
Jul 9, 20247,600.007,680.007,230.007,320.007,320.00115,097
Jul 8, 20247,060.008,170.007,050.007,670.007,670.00688,995
Jul 5, 20246,900.007,080.006,770.007,060.007,060.0019,229
Jul 4, 20247,030.007,030.006,860.006,900.006,900.0010,378
Jul 3, 20246,980.007,090.006,840.007,090.007,090.0020,689
Jul 2, 20247,170.007,200.007,000.007,020.007,020.0017,771
Jul 1, 20247,440.007,440.007,150.007,180.007,180.0017,141
Jun 28, 20247,520.007,570.007,420.007,440.007,440.0015,484
Jun 27, 20247,680.007,680.007,410.007,520.007,520.0015,804
Jun 26, 20247,840.007,840.007,550.007,680.007,680.0019,204
Jun 25, 20247,790.007,950.007,600.007,950.007,950.0015,738
Jun 24, 20247,690.007,920.007,420.007,830.007,830.0062,018
Jun 21, 20247,830.007,890.007,640.007,820.007,820.0050,623
Jun 20, 20248,070.008,150.007,530.007,980.007,980.0089,580
Jun 19, 20248,200.008,740.008,020.008,220.008,220.00199,314
Jun 18, 20248,090.008,180.007,940.008,150.008,150.0039,897
Jun 17, 20248,060.008,260.007,830.008,180.008,180.0099,120
Jun 14, 20247,650.008,170.007,600.008,060.008,060.00252,451
Jun 13, 20247,600.007,650.007,480.007,600.007,600.0017,975
Jun 12, 20247,250.007,610.007,230.007,600.007,600.0064,518
Jun 11, 20247,150.007,300.007,090.007,280.007,280.0016,839
Jun 10, 20247,210.007,210.006,940.007,150.007,150.0043,577
Jun 7, 20247,260.007,400.007,100.007,280.007,280.0020,536
Jun 5, 20247,120.007,280.007,050.007,280.007,280.007,730
Jun 4, 20247,230.007,310.007,130.007,180.007,180.009,446
Jun 3, 20247,160.007,330.007,070.007,290.007,290.0018,400
May 31, 20247,110.007,210.006,990.007,090.007,090.0016,647
May 30, 20247,250.007,250.007,090.007,110.007,110.0013,007
May 29, 20247,270.007,300.007,190.007,260.007,260.009,849
May 28, 20247,180.007,280.007,120.007,270.007,270.0012,309
May 27, 20247,330.007,350.007,090.007,190.007,190.0022,484
May 24, 20247,170.007,800.007,130.007,340.007,340.00132,099
May 23, 20247,190.007,190.007,070.007,150.007,150.008,374
May 22, 20247,240.007,240.006,990.007,190.007,190.0017,061
May 21, 20247,350.007,370.007,160.007,220.007,220.0013,859
May 20, 20247,460.007,460.007,230.007,350.007,350.0025,484
May 17, 20247,400.007,880.007,340.007,460.007,460.0092,329
May 16, 20247,370.007,470.007,330.007,390.007,390.0020,141
May 14, 20247,350.007,420.007,300.007,380.007,380.0014,687