SI Resources Co., Ltd. (KOSDAQ:065420)
South Korea
· Delayed Price · Currency is KRW 238.00
+5.00 (2.15%)
At close: Dec 5, 2025
SI Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 234.00 | 238.00 | 233.00 | 238.00 | 238.00 | 2.15% | 232,938 |
| Dec 4, 2025 | 238.00 | 238.00 | 232.00 | 233.00 | 233.00 | -2.10% | 272,462 |
| Dec 3, 2025 | 241.00 | 242.00 | 238.00 | 238.00 | 238.00 | -1.24% | 132,149 |
| Dec 2, 2025 | 242.00 | 244.00 | 239.00 | 241.00 | 241.00 | -0.41% | 294,919 |
| Dec 1, 2025 | 239.00 | 244.00 | 238.00 | 242.00 | 242.00 | 1.26% | 417,980 |
| Nov 28, 2025 | 239.00 | 243.00 | 237.00 | 239.00 | 239.00 | - | 426,488 |
| Nov 27, 2025 | 240.00 | 244.00 | 238.00 | 239.00 | 239.00 | -0.42% | 503,642 |
| Nov 26, 2025 | 243.00 | 246.00 | 239.00 | 240.00 | 240.00 | -2.44% | 188,169 |
| Nov 25, 2025 | 246.00 | 248.00 | 241.00 | 246.00 | 246.00 | -0.81% | 251,045 |
| Nov 24, 2025 | 246.00 | 248.00 | 242.00 | 248.00 | 248.00 | -0.40% | 262,980 |
| Nov 21, 2025 | 245.00 | 250.00 | 245.00 | 249.00 | 249.00 | 1.63% | 206,690 |
| Nov 20, 2025 | 244.00 | 249.00 | 243.00 | 245.00 | 245.00 | 0.41% | 91,998 |
| Nov 19, 2025 | 250.00 | 251.00 | 244.00 | 244.00 | 244.00 | -2.79% | 235,384 |
| Nov 18, 2025 | 251.00 | 260.00 | 251.00 | 251.00 | 251.00 | -1.18% | 222,005 |
| Nov 17, 2025 | 264.00 | 265.00 | 251.00 | 254.00 | 254.00 | -3.05% | 314,259 |
| Nov 14, 2025 | 254.00 | 262.00 | 251.00 | 262.00 | 262.00 | 3.15% | 197,922 |
| Nov 13, 2025 | 253.00 | 257.00 | 248.00 | 254.00 | 254.00 | 1.20% | 194,355 |
| Nov 12, 2025 | 253.00 | 260.00 | 251.00 | 251.00 | 251.00 | 0.40% | 187,359 |
| Nov 11, 2025 | 250.00 | 253.00 | 245.00 | 250.00 | 250.00 | - | 310,033 |
| Nov 10, 2025 | 245.00 | 252.00 | 245.00 | 250.00 | 250.00 | 2.04% | 416,491 |
| Nov 7, 2025 | 248.00 | 272.00 | 245.00 | 245.00 | 245.00 | - | 1,116,638 |
| Nov 6, 2025 | 254.00 | 255.00 | 243.00 | 245.00 | 245.00 | -3.92% | 911,492 |
| Nov 5, 2025 | 261.00 | 263.00 | 251.00 | 255.00 | 255.00 | -2.30% | 316,379 |
| Nov 4, 2025 | 267.00 | 267.00 | 259.00 | 261.00 | 261.00 | -2.25% | 524,841 |
| Nov 3, 2025 | 274.00 | 277.00 | 265.00 | 267.00 | 267.00 | -2.55% | 229,543 |
| Oct 31, 2025 | 276.00 | 279.00 | 272.00 | 274.00 | 274.00 | -0.72% | 271,747 |
| Oct 30, 2025 | 281.00 | 282.00 | 273.00 | 276.00 | 276.00 | -1.78% | 174,886 |
| Oct 29, 2025 | 281.00 | 283.00 | 270.00 | 281.00 | 281.00 | - | 681,877 |
| Oct 28, 2025 | 277.00 | 293.00 | 277.00 | 281.00 | 281.00 | 1.81% | 653,859 |
| Oct 27, 2025 | 278.00 | 281.00 | 272.00 | 276.00 | 276.00 | -0.72% | 262,155 |
| Oct 24, 2025 | 279.00 | 288.00 | 273.00 | 278.00 | 278.00 | 0.36% | 283,263 |
| Oct 23, 2025 | 281.00 | 282.00 | 274.00 | 277.00 | 277.00 | -1.42% | 156,705 |
| Oct 22, 2025 | 276.00 | 282.00 | 272.00 | 281.00 | 281.00 | 1.81% | 250,297 |
| Oct 21, 2025 | 283.00 | 283.00 | 274.00 | 276.00 | 276.00 | -2.82% | 291,435 |
| Oct 20, 2025 | 279.00 | 285.00 | 277.00 | 284.00 | 284.00 | 1.79% | 153,504 |
| Oct 17, 2025 | 286.00 | 288.00 | 279.00 | 279.00 | 279.00 | -2.45% | 183,420 |
| Oct 16, 2025 | 282.00 | 293.00 | 282.00 | 286.00 | 286.00 | 1.42% | 256,482 |
| Oct 15, 2025 | 275.00 | 310.00 | 275.00 | 282.00 | 282.00 | 2.55% | 1,876,525 |
| Oct 14, 2025 | 285.00 | 290.00 | 273.00 | 275.00 | 275.00 | -3.51% | 432,008 |
| Oct 13, 2025 | 268.00 | 289.00 | 268.00 | 285.00 | 285.00 | 7.14% | 555,096 |
| Oct 10, 2025 | 275.00 | 278.00 | 261.00 | 266.00 | 266.00 | -3.27% | 354,829 |
| Oct 2, 2025 | 272.00 | 280.00 | 272.00 | 275.00 | 275.00 | 1.10% | 102,378 |
| Oct 1, 2025 | 274.00 | 278.00 | 271.00 | 272.00 | 272.00 | -0.37% | 175,707 |
| Sep 30, 2025 | 276.00 | 276.00 | 270.00 | 273.00 | 273.00 | -1.09% | 209,031 |
| Sep 29, 2025 | 270.00 | 277.00 | 270.00 | 276.00 | 276.00 | 2.22% | 201,074 |
| Sep 26, 2025 | 268.00 | 272.00 | 267.00 | 270.00 | 270.00 | - | 181,170 |
| Sep 25, 2025 | 277.00 | 277.00 | 269.00 | 270.00 | 270.00 | -2.53% | 318,867 |
| Sep 24, 2025 | 274.00 | 278.00 | 274.00 | 277.00 | 277.00 | 1.09% | 222,880 |
| Sep 23, 2025 | 284.00 | 284.00 | 264.00 | 274.00 | 274.00 | -3.52% | 613,672 |
| Sep 22, 2025 | 280.00 | 285.00 | 280.00 | 284.00 | 284.00 | 1.43% | 168,032 |