Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea · Delayed Price · Currency is KRW 6,020.00
-130.00 (-2.11%)
At close: Oct 10, 2025
Sinil Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6,150.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.11% | 36,597 |
| 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 |
| Sep 3, 2025 | 6,190.00 | 6,290.00 | 6,180.00 | 6,260.00 | 6,260.00 | 0.16% | 11,308 |
| Sep 2, 2025 | 6,120.00 | 6,260.00 | 6,120.00 | 6,250.00 | 6,250.00 | 1.63% | 13,224 |
| Sep 1, 2025 | 6,230.00 | 6,230.00 | 6,140.00 | 6,150.00 | 6,150.00 | -1.28% | 30,158 |
| Aug 29, 2025 | 6,280.00 | 6,290.00 | 6,210.00 | 6,230.00 | 6,230.00 | -0.48% | 14,086 |
| Aug 28, 2025 | 6,300.00 | 6,310.00 | 6,255.00 | 6,260.00 | 6,260.00 | -0.32% | 11,872 |
| Aug 27, 2025 | 6,270.00 | 6,310.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.32% | 61,626 |
| Aug 26, 2025 | 6,280.00 | 6,300.00 | 6,190.00 | 6,260.00 | 6,260.00 | -0.48% | 60,391 |
| Aug 25, 2025 | 6,270.00 | 6,340.00 | 6,190.00 | 6,290.00 | 6,290.00 | 0.32% | 29,702 |
| Aug 22, 2025 | 6,300.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,270.00 | -0.48% | 36,243 |
| Aug 21, 2025 | 6,300.00 | 6,360.00 | 6,270.00 | 6,300.00 | 6,300.00 | -0.32% | 46,564 |
| Aug 20, 2025 | 6,350.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,320.00 | -0.78% | 49,697 |
| Aug 19, 2025 | 6,440.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,370.00 | -1.55% | 42,314 |
| Aug 18, 2025 | 6,580.00 | 6,590.00 | 6,460.00 | 6,470.00 | 6,470.00 | -1.67% | 40,675 |
| Aug 14, 2025 | 6,580.00 | 6,650.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.30% | 47,372 |
| Aug 13, 2025 | 6,520.00 | 6,570.00 | 6,520.00 | 6,560.00 | 6,560.00 | 0.61% | 12,174 |
| Aug 12, 2025 | 6,550.00 | 6,580.00 | 6,510.00 | 6,520.00 | 6,520.00 | -0.31% | 14,412 |
| Aug 11, 2025 | 6,580.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.61% | 12,368 |
| Aug 8, 2025 | 6,580.00 | 6,600.00 | 6,550.00 | 6,580.00 | 6,580.00 | 0.46% | 10,998 |
| Aug 7, 2025 | 6,610.00 | 6,610.00 | 6,520.00 | 6,550.00 | 6,550.00 | -0.76% | 11,172 |
| Aug 6, 2025 | 6,560.00 | 6,610.00 | 6,520.00 | 6,600.00 | 6,600.00 | 0.61% | 5,258 |
| Aug 5, 2025 | 6,480.00 | 6,560.00 | 6,480.00 | 6,560.00 | 6,560.00 | 1.23% | 19,435 |
| Aug 4, 2025 | 6,470.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,480.00 | 0.31% | 40,569 |
| Aug 1, 2025 | 6,620.00 | 6,640.00 | 6,450.00 | 6,460.00 | 6,460.00 | -3.58% | 55,851 |
| Jul 31, 2025 | 6,690.00 | 6,700.00 | 6,630.00 | 6,700.00 | 6,700.00 | 0.30% | 18,870 |
| Jul 30, 2025 | 6,700.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,680.00 | -0.30% | 16,699 |
| Jul 29, 2025 | 6,650.00 | 6,730.00 | 6,570.00 | 6,700.00 | 6,700.00 | 1.21% | 34,968 |
| Jul 28, 2025 | 6,690.00 | 6,690.00 | 6,560.00 | 6,620.00 | 6,620.00 | -0.45% | 31,667 |
| Jul 25, 2025 | 6,670.00 | 6,690.00 | 6,620.00 | 6,650.00 | 6,650.00 | - | 22,546 |