Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

SillaJen, Inc. (215600.KQ)

3,240.00
-210.00
(-6.09%)
At close: 3:30:24 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20253,410.003,435.003,200.003,240.003,240.002,476,395
Apr 30, 20253,570.003,640.003,405.003,450.003,450.002,144,831
Apr 29, 20253,800.003,885.003,515.003,560.003,560.003,316,010
Apr 28, 20254,000.004,035.003,665.003,830.003,830.005,866,145
Apr 25, 20253,780.004,440.003,545.003,850.003,850.0023,747,500
Apr 24, 20254,450.004,700.003,835.003,860.003,860.0022,201,040
Apr 23, 20253,800.004,120.003,420.004,120.004,120.0028,138,470
Apr 22, 20253,010.003,170.002,865.003,170.003,170.0011,224,020
Apr 21, 20252,420.002,450.002,395.002,440.002,440.00291,790
Apr 18, 20252,340.002,395.002,290.002,390.002,390.00356,956
Apr 17, 20252,270.002,350.002,240.002,315.002,315.00250,953
Apr 16, 20252,235.002,395.002,210.002,285.002,285.00868,543
Apr 15, 20252,165.002,220.002,140.002,220.002,220.00340,495
Apr 14, 20252,080.002,220.002,040.002,165.002,165.00440,177
Apr 11, 20251,954.002,040.001,942.002,035.002,035.00250,067
Apr 10, 20251,950.002,000.001,927.002,000.002,000.00465,967
Apr 9, 20251,949.001,950.001,873.001,887.001,887.00709,683
Apr 8, 20251,950.001,996.001,938.001,957.001,957.00346,310
Apr 7, 20252,015.002,015.001,927.001,944.001,944.00540,580
Apr 4, 20251,980.002,080.001,969.002,020.002,020.00856,272
Apr 3, 20251,995.002,030.001,976.001,999.001,999.00521,970
Apr 2, 20252,205.002,220.001,997.002,015.002,015.001,175,818
Apr 1, 20252,190.002,230.002,190.002,200.002,200.00212,495
Mar 31, 20252,270.002,295.002,190.002,200.002,200.00431,387
Mar 28, 20252,370.002,375.002,290.002,300.002,300.00478,355
Mar 27, 20252,330.002,537.002,315.002,345.002,345.002,111,844
Mar 26, 20252,290.002,310.002,270.002,290.002,290.00352,548
Mar 25, 20252,330.002,330.002,300.002,305.002,305.00267,772
Mar 24, 20252,340.002,350.002,305.002,305.002,305.00359,960
Mar 21, 20252,365.002,380.002,320.002,340.002,340.00473,991
Mar 20, 20252,375.002,410.002,350.002,360.002,360.00474,885
Mar 19, 20252,410.002,435.002,385.002,390.002,390.00336,903
Mar 18, 20252,425.002,425.002,395.002,395.002,395.00391,818
Mar 17, 20252,445.002,450.002,405.002,425.002,425.00342,441
Mar 14, 20252,470.002,590.002,425.002,445.002,445.001,373,464
Mar 13, 20252,420.002,455.002,380.002,390.002,390.00405,143
Mar 12, 20252,405.002,430.002,390.002,405.002,405.00313,941
Mar 11, 20252,350.002,410.002,340.002,405.002,405.00319,719
Mar 10, 20252,400.002,435.002,350.002,405.002,405.00387,617
Mar 7, 20252,420.002,445.002,380.002,410.002,410.00436,540
Mar 6, 20252,420.002,480.002,410.002,445.002,445.00484,090
Mar 5, 20252,420.002,460.002,410.002,425.002,425.00369,369
Mar 4, 20252,450.002,460.002,400.002,440.002,440.00305,038
Feb 28, 20252,495.002,525.002,435.002,465.002,465.00506,573
Feb 27, 20252,525.002,555.002,480.002,500.002,500.00534,625
Feb 26, 20252,465.002,540.002,435.002,510.002,510.00484,488
Feb 25, 20252,455.002,500.002,440.002,450.002,450.00313,720
Feb 24, 20252,475.002,475.002,430.002,455.002,455.00419,739
Feb 21, 20252,500.002,500.002,465.002,480.002,480.00339,418
Feb 20, 20252,520.002,525.002,475.002,480.002,480.00514,447
Feb 19, 20252,535.002,535.002,500.002,515.002,515.00493,655
Feb 18, 20252,540.002,545.002,510.002,535.002,535.00336,040
Feb 17, 20252,525.002,545.002,500.002,540.002,540.00376,617
Feb 14, 20252,540.002,550.002,510.002,520.002,520.00329,882
Feb 13, 20252,560.002,560.002,500.002,525.002,525.00478,143
Feb 12, 20252,515.002,630.002,495.002,560.002,560.00599,406
Feb 11, 20252,505.002,580.002,485.002,535.002,535.00402,469
Feb 10, 20252,480.002,525.002,465.002,510.002,510.00327,994
Feb 7, 20252,550.002,570.002,510.002,520.002,520.00316,408
Feb 6, 20252,555.002,580.002,540.002,550.002,550.00287,000
Feb 5, 20252,560.002,650.002,525.002,565.002,565.00620,342
Feb 4, 20252,445.002,605.002,440.002,565.002,565.00924,894
Feb 3, 20252,500.002,510.002,415.002,425.002,425.00549,664
Jan 31, 20252,510.002,560.002,485.002,525.002,525.00427,878
Jan 24, 20252,515.002,545.002,480.002,520.002,520.00304,012
Jan 23, 20252,565.002,585.002,515.002,515.002,515.00377,204
Jan 22, 20252,540.002,600.002,535.002,560.002,560.00413,527
Jan 21, 20252,560.002,610.002,530.002,540.002,540.00532,945
Jan 20, 20252,650.002,650.002,530.002,540.002,540.00746,249
Jan 17, 20252,670.002,670.002,615.002,635.002,635.00464,610
Jan 16, 20252,700.002,705.002,665.002,670.002,670.00464,638
Jan 15, 20252,715.002,730.002,635.002,660.002,660.00419,124
Jan 14, 20252,730.002,765.002,650.002,695.002,695.00502,604
Jan 13, 20252,805.002,815.002,725.002,725.002,725.00520,096
Jan 10, 20252,760.002,890.002,750.002,805.002,805.00949,206
Jan 9, 20252,615.003,050.002,595.002,800.002,800.004,882,550
Jan 8, 20252,600.002,655.002,600.002,610.002,610.00455,638
Jan 7, 20252,660.002,685.002,605.002,615.002,615.00673,344
Jan 6, 20252,575.002,635.002,555.002,630.002,630.00728,984
Jan 3, 20252,560.002,560.002,520.002,555.002,555.00407,745
Jan 2, 20252,510.002,545.002,450.002,535.002,535.00403,124
Dec 30, 20242,430.002,520.002,400.002,510.002,510.00401,550
Dec 27, 20242,520.002,525.002,430.002,450.002,450.00473,482
Dec 26, 20242,505.002,620.002,500.002,505.002,505.00891,467
Dec 24, 20242,430.002,485.002,415.002,475.002,475.00423,314
Dec 23, 20242,455.002,465.002,420.002,420.002,420.00414,160
Dec 20, 20242,545.002,585.002,420.002,420.002,420.00962,013
Dec 19, 20242,495.002,630.002,490.002,565.002,565.00710,842
Dec 18, 20242,495.002,565.002,495.002,545.002,545.00546,038
Dec 17, 20242,565.002,650.002,490.002,505.002,505.001,082,019
Dec 16, 20242,650.002,660.002,545.002,550.002,550.001,145,697
Dec 13, 20242,605.002,715.002,590.002,590.002,590.001,819,301
Dec 12, 20242,755.002,800.002,445.002,575.002,575.006,712,816
Dec 11, 20242,755.002,805.002,730.002,750.002,750.00771,234
Dec 10, 20242,810.002,865.002,760.002,780.002,780.00884,724
Dec 9, 20242,950.002,950.002,750.002,785.002,785.00916,483
Dec 6, 20243,040.003,040.002,880.002,955.002,955.00964,528
Dec 5, 20242,890.003,065.002,820.003,025.003,025.001,011,542
Dec 4, 20242,865.002,940.002,835.002,890.002,890.00775,156
Dec 3, 20242,995.003,030.002,945.002,945.002,945.00673,173
Dec 2, 20243,250.003,255.002,945.002,945.002,945.001,325,855
Nov 29, 20243,210.003,290.003,150.003,245.003,245.00931,211
Nov 28, 20243,215.003,285.003,100.003,225.003,225.001,161,918
Nov 27, 20243,090.003,370.003,045.003,190.003,190.003,458,523
Nov 26, 20242,930.003,150.002,820.003,085.003,085.003,017,617
Nov 25, 20242,605.003,010.002,605.002,930.002,930.004,581,967
Nov 22, 20242,535.002,625.002,525.002,600.002,600.00527,217
Nov 21, 20242,565.002,590.002,530.002,555.002,555.00376,549
Nov 20, 20242,525.002,595.002,500.002,540.002,540.00439,061
Nov 19, 20242,570.002,640.002,510.002,525.002,525.00563,018
Nov 18, 20242,880.002,880.002,545.002,570.002,570.002,632,860
Nov 15, 20242,400.002,535.002,400.002,525.002,525.00536,373
Nov 14, 20242,415.002,495.002,410.002,440.002,440.00522,220
Nov 13, 20242,510.002,550.002,460.002,475.002,475.00569,306
Nov 12, 20242,575.002,620.002,495.002,540.002,540.00620,629
Nov 11, 20242,640.002,665.002,585.002,610.002,610.00457,455
Nov 8, 20242,740.002,760.002,670.002,685.002,685.00404,630
Nov 7, 20242,800.002,800.002,665.002,690.002,690.00613,945
Nov 6, 20242,755.002,915.002,715.002,785.002,785.001,268,234
Nov 5, 20242,705.002,765.002,650.002,725.002,725.00365,859
Nov 4, 20242,530.002,755.002,530.002,720.002,720.001,393,099
Nov 1, 20242,615.002,615.002,515.002,550.002,550.00500,382
Oct 31, 20242,465.002,645.002,420.002,625.002,625.001,068,511
Oct 30, 20242,475.002,515.002,440.002,485.002,485.00333,300
Oct 29, 20242,475.002,480.002,410.002,475.002,475.00395,156
Oct 28, 20242,400.002,490.002,385.002,460.002,460.00404,705
Oct 25, 20242,395.002,410.002,340.002,400.002,400.00516,781
Oct 24, 20242,440.002,440.002,360.002,385.002,385.00507,329
Oct 23, 20242,430.002,475.002,380.002,440.002,440.00441,846
Oct 22, 20242,500.002,505.002,375.002,410.002,410.00677,544
Oct 21, 20242,470.002,545.002,435.002,505.002,505.00553,563
Oct 18, 20242,565.002,565.002,400.002,460.002,460.001,166,415
Oct 17, 20242,505.002,595.002,490.002,540.002,540.00580,175
Oct 16, 20242,605.002,610.002,490.002,510.002,510.00909,045
Oct 15, 20242,590.002,630.002,575.002,605.002,605.00403,497
Oct 14, 20242,640.002,660.002,550.002,590.002,590.00722,769
Oct 11, 20242,705.002,725.002,635.002,640.002,640.00673,507
Oct 10, 20242,760.002,790.002,650.002,700.002,700.00825,090
Oct 8, 20242,765.002,775.002,735.002,755.002,755.00342,669
Oct 7, 20242,805.002,810.002,745.002,765.002,765.00298,157
Oct 4, 20242,790.002,850.002,740.002,780.002,780.00444,607
Oct 2, 20242,790.002,790.002,720.002,765.002,765.00349,526
Sep 30, 20242,855.002,855.002,770.002,805.002,805.00355,572
Sep 27, 20242,870.002,875.002,815.002,830.002,830.00287,028
Sep 26, 20242,765.002,930.002,765.002,860.002,860.00541,912
Sep 25, 20242,860.002,860.002,785.002,785.002,785.00515,376
Sep 24, 20242,825.002,865.002,820.002,830.002,830.00255,231
Sep 23, 20242,900.002,905.002,835.002,835.002,835.00391,822
Sep 20, 20242,870.002,900.002,805.002,875.002,875.00626,446
Sep 19, 20242,780.002,850.002,780.002,840.002,840.00701,600
Sep 13, 20242,735.002,775.002,660.002,775.002,775.00639,815
Sep 12, 20242,650.002,760.002,650.002,720.002,720.00682,562
Sep 11, 20242,660.002,750.002,625.002,630.002,630.00466,423
Sep 10, 20242,740.002,745.002,645.002,650.002,650.00540,889
Sep 9, 20242,665.002,735.002,620.002,735.002,735.00416,402
Sep 6, 20242,735.002,780.002,680.002,700.002,700.00643,047
Sep 5, 20242,770.002,810.002,700.002,765.002,765.00617,760
Sep 4, 20242,860.002,865.002,745.002,755.002,755.001,127,531
Sep 3, 20242,990.003,000.002,890.002,900.002,900.00676,546
Sep 2, 20243,040.003,045.002,960.002,975.002,975.00544,657
Aug 30, 20242,960.003,080.002,960.003,040.003,040.00460,516
Aug 29, 20243,000.003,010.002,945.002,970.002,970.00586,875
Aug 28, 20243,020.003,055.002,995.003,010.003,010.00407,648
Aug 27, 20243,070.003,070.003,000.003,020.003,020.00482,283
Aug 26, 20243,100.003,115.003,005.003,020.003,020.00891,554
Aug 23, 20243,060.003,130.003,050.003,120.003,120.00585,869
Aug 22, 20243,175.003,205.003,090.003,095.003,095.00752,319
Aug 21, 20243,235.003,355.003,180.003,185.003,185.00955,268
Aug 20, 20243,275.003,275.003,190.003,230.003,230.00830,673
Aug 19, 20243,190.003,435.003,165.003,275.003,275.002,945,701
Aug 16, 20243,240.003,245.003,165.003,170.003,170.00631,831
Aug 14, 20243,100.003,255.003,090.003,225.003,225.001,134,281
Aug 13, 20243,150.003,170.003,070.003,085.003,085.00659,591
Aug 12, 20243,115.003,185.003,115.003,170.003,170.00589,136
Aug 9, 20243,115.003,170.003,110.003,140.003,140.00599,389
Aug 8, 20243,090.003,160.003,075.003,100.003,100.00641,880
Aug 7, 20243,035.003,240.003,035.003,160.003,160.001,102,422
Aug 6, 20242,995.003,100.002,905.003,075.003,075.001,175,504
Aug 5, 20243,085.003,105.002,810.002,890.002,890.001,934,009
Aug 2, 20243,195.003,200.003,080.003,085.003,085.00955,691
Aug 1, 20243,185.003,250.003,180.003,215.003,215.00556,074
Jul 31, 20243,265.003,265.003,155.003,185.003,185.00987,735
Jul 30, 20243,240.003,285.003,195.003,265.003,265.00844,033
Jul 29, 20243,180.003,270.003,175.003,245.003,245.00875,841
Jul 26, 20243,165.003,205.003,120.003,170.003,170.00649,423
Jul 25, 20243,065.003,135.003,000.003,130.003,130.00807,826
Jul 24, 20243,115.003,145.003,085.003,090.003,090.00473,065
Jul 23, 20243,120.003,165.003,090.003,120.003,120.00551,107
Jul 22, 20243,180.003,200.003,090.003,125.003,125.00594,617
Jul 19, 20243,210.003,235.003,040.003,185.003,185.002,107,385
Jul 18, 20243,205.003,240.003,170.003,210.003,210.00509,773
Jul 17, 20243,160.003,255.003,145.003,205.003,205.00924,581
Jul 16, 20243,180.003,210.003,135.003,145.003,145.00698,589
Jul 15, 20243,165.003,220.003,160.003,180.003,180.00735,563
Jul 12, 20243,160.003,215.003,130.003,185.003,185.00867,419
Jul 11, 20243,155.003,195.003,110.003,155.003,155.001,091,676
Jul 10, 20243,200.003,225.003,150.003,170.003,170.001,099,159
Jul 9, 20243,190.003,255.003,145.003,220.003,220.001,666,779
Jul 8, 20243,120.003,275.003,090.003,195.003,195.002,007,287
Jul 5, 20243,005.003,155.002,980.003,120.003,120.005,161,648
Jul 4, 20243,450.003,475.003,420.003,450.003,450.00376,319
Jul 3, 20243,470.003,500.003,415.003,455.003,455.00482,558
Jul 2, 20243,605.003,605.003,500.003,500.003,500.00466,799
Jul 1, 20243,610.003,640.003,545.003,640.003,640.00382,957
Jun 28, 20243,570.003,700.003,560.003,650.003,650.00368,394
Jun 27, 20243,700.003,710.003,605.003,605.003,605.00322,412
Jun 26, 20243,770.003,780.003,665.003,700.003,700.00319,412
Jun 25, 20243,645.003,810.003,590.003,735.003,735.00689,507
Jun 24, 20243,540.003,720.003,480.003,625.003,625.00528,129
Jun 21, 20243,580.003,640.003,525.003,550.003,550.00438,443
Jun 20, 20243,590.003,640.003,580.003,580.003,580.00361,790
Jun 19, 20243,750.003,780.003,635.003,645.003,645.00477,249
Jun 18, 20243,810.003,830.003,630.003,765.003,765.00921,514
Jun 17, 20243,615.003,815.003,600.003,750.003,750.001,233,351
Jun 14, 20243,725.003,725.003,500.003,550.003,550.001,645,818
Jun 13, 20243,905.003,930.003,765.003,765.003,765.001,275,012
Jun 12, 20243,915.004,305.003,800.003,890.003,890.002,371,473
Jun 11, 20243,910.003,990.003,895.003,895.003,895.00544,247
Jun 10, 20243,950.003,995.003,875.003,895.003,895.00767,190
Jun 7, 20244,135.004,165.004,005.004,015.004,015.00784,951
Jun 5, 20243,995.004,200.003,940.004,135.004,135.00847,204
Jun 4, 20244,000.004,080.003,965.003,995.003,995.00524,276
Jun 3, 20244,010.004,100.003,910.004,020.004,020.00720,467
May 31, 20244,150.004,215.004,010.004,010.004,010.001,644,445
May 30, 20244,100.004,330.004,015.004,160.004,160.001,371,877
May 29, 20244,250.004,280.004,100.004,125.004,125.00825,521
May 28, 20244,470.004,470.004,270.004,280.004,280.00949,597
May 27, 20244,760.004,760.004,410.004,470.004,470.001,156,315
May 24, 20244,655.004,795.004,650.004,730.004,730.00520,890
May 23, 20244,700.004,730.004,665.004,700.004,700.00523,978
May 22, 20244,700.004,725.004,620.004,695.004,695.00423,057
May 21, 20244,645.004,700.004,580.004,685.004,685.00600,973
May 20, 20244,690.004,755.004,555.004,655.004,655.00746,344
May 17, 20244,560.004,815.004,430.004,655.004,655.001,260,486
May 16, 20245,000.005,090.004,500.004,565.004,565.004,438,773
May 14, 20244,275.004,305.004,240.004,260.004,260.00385,751
May 13, 20244,380.004,380.004,255.004,275.004,275.00249,697
May 10, 20244,280.004,350.004,275.004,325.004,325.00276,847
May 9, 20244,450.004,455.004,300.004,310.004,310.00725,836
May 8, 20244,730.004,835.004,710.004,710.004,710.00666,677
May 7, 20244,895.004,915.004,800.004,810.004,810.00685,518
May 3, 20244,800.004,860.004,750.004,825.004,825.00409,566
May 2, 20244,695.005,000.004,655.004,790.004,790.001,069,225