Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea · Delayed Price · Currency is KRW 5,910.00
+50.00 (0.85%)
At close: Nov 19, 2025
Sinil Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.85% | 6,338 |
| Nov 18, 2025 | 5,990.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.68% | 29,820 |
| Nov 17, 2025 | 6,030.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.00% | 21,746 |
| Nov 14, 2025 | 5,980.00 | 6,050.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.17% | 28,036 |
| Nov 13, 2025 | 5,970.00 | 6,050.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.01% | 14,746 |
| Nov 12, 2025 | 5,850.00 | 5,980.00 | 5,850.00 | 5,970.00 | 5,970.00 | 2.05% | 25,008 |
| Nov 11, 2025 | 5,840.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | -0.51% | 35,461 |
| Nov 10, 2025 | 5,720.00 | 5,920.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.80% | 30,428 |
| Nov 7, 2025 | 5,770.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.87% | 55,985 |
| Nov 6, 2025 | 5,780.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 30,609 |
| Nov 5, 2025 | 5,800.00 | 5,800.00 | 5,640.00 | 5,770.00 | 5,770.00 | - | 31,566 |
| Nov 4, 2025 | 5,650.00 | 5,850.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1.58% | 96,861 |
| Nov 3, 2025 | 5,920.00 | 5,920.00 | 5,680.00 | 5,680.00 | 5,680.00 | -3.40% | 132,350 |
| Oct 31, 2025 | 5,910.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.01% | 29,203 |
| Oct 30, 2025 | 6,030.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,940.00 | -1.49% | 120,669 |
| Oct 29, 2025 | 6,070.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 26,654 |
| Oct 28, 2025 | 6,030.00 | 6,110.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.83% | 29,609 |
| Oct 27, 2025 | 5,980.00 | 6,080.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.84% | 27,733 |
| Oct 24, 2025 | 5,970.00 | 5,990.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 11,454 |
| Oct 23, 2025 | 5,990.00 | 6,040.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.50% | 15,469 |
| Oct 22, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 23,099 |
| Oct 21, 2025 | 5,990.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.17% | 20,712 |
| Oct 20, 2025 | 5,980.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.34% | 18,414 |
| Oct 17, 2025 | 6,030.00 | 6,030.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.32% | 28,778 |
| Oct 16, 2025 | 6,020.00 | 6,080.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.33% | 22,073 |
| Oct 15, 2025 | 5,980.00 | 6,030.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 14,388 |
| Oct 14, 2025 | 6,100.00 | 6,100.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.83% | 21,991 |
| Oct 13, 2025 | 5,990.00 | 6,130.00 | 5,930.00 | 6,030.00 | 6,030.00 | 0.17% | 16,562 |
| Oct 10, 2025 | 6,150.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.11% | 36,613 |
| Oct 2, 2025 | 6,140.00 | 6,190.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.16% | 28,656 |
| Oct 1, 2025 | 6,110.00 | 6,160.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.66% | 10,572 |
| Sep 30, 2025 | 6,160.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.81% | 11,408 |
| Sep 29, 2025 | 6,120.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 9,719 |
| Sep 26, 2025 | 6,200.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.13% | 24,777 |
| Sep 25, 2025 | 6,180.00 | 6,190.00 | 6,140.00 | 6,190.00 | 6,190.00 | - | 22,241 |
| Sep 24, 2025 | 6,250.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | -1.12% | 20,683 |
| Sep 23, 2025 | 6,290.00 | 6,290.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.63% | 15,628 |
| Sep 22, 2025 | 6,220.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.80% | 20,622 |
| Sep 19, 2025 | 6,270.00 | 6,270.00 | 6,210.00 | 6,250.00 | 6,250.00 | - | 13,386 |
| Sep 18, 2025 | 6,190.00 | 6,250.00 | 6,180.00 | 6,250.00 | 6,250.00 | 0.97% | 38,579 |
| Sep 17, 2025 | 6,200.00 | 6,210.00 | 6,160.00 | 6,190.00 | 6,190.00 | -0.32% | 33,748 |
| Sep 16, 2025 | 6,210.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,210.00 | -0.48% | 22,639 |
| Sep 15, 2025 | 6,230.00 | 6,250.00 | 6,190.00 | 6,240.00 | 6,240.00 | 0.16% | 19,323 |
| Sep 12, 2025 | 6,290.00 | 6,290.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.64% | 40,423 |
| Sep 11, 2025 | 6,310.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,270.00 | -0.63% | 15,773 |
| Sep 10, 2025 | 6,330.00 | 6,330.00 | 6,270.00 | 6,310.00 | 6,310.00 | - | 11,261 |
| Sep 9, 2025 | 6,300.00 | 6,320.00 | 6,280.00 | 6,310.00 | 6,310.00 | 0.16% | 9,020 |
| Sep 8, 2025 | 6,300.00 | 6,360.00 | 6,290.00 | 6,300.00 | 6,300.00 | 0.16% | 24,754 |
| Sep 5, 2025 | 6,320.00 | 6,340.00 | 6,270.00 | 6,290.00 | 6,290.00 | -0.16% | 10,589 |
| Sep 4, 2025 | 6,280.00 | 6,370.00 | 6,260.00 | 6,300.00 | 6,300.00 | 0.64% | 17,501 |