Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea · Delayed Price · Currency is KRW 5,880.00
+90.00 (1.55%)
At close: Jan 23, 2026
Sinil Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,840.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1.55% | 31,465 |
| Jan 22, 2026 | 5,800.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | - | 28,574 |
| Jan 21, 2026 | 5,890.00 | 5,890.00 | 5,710.00 | 5,790.00 | 5,790.00 | -1.86% | 55,684 |
| Jan 20, 2026 | 5,810.00 | 5,950.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.72% | 26,733 |
| Jan 19, 2026 | 5,930.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.69% | 56,116 |
| Jan 16, 2026 | 5,900.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 37,748 |
| Jan 15, 2026 | 5,910.00 | 5,950.00 | 5,840.00 | 5,910.00 | 5,910.00 | - | 24,681 |
| Jan 14, 2026 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.51% | 28,332 |
| Jan 13, 2026 | 5,900.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.17% | 16,810 |
| Jan 12, 2026 | 5,900.00 | 5,960.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.34% | 23,096 |
| Jan 9, 2026 | 5,840.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.86% | 40,977 |
| Jan 8, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.85% | 59,157 |
| Jan 7, 2026 | 6,040.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,930.00 | -1.98% | 40,778 |
| Jan 6, 2026 | 6,100.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.49% | 49,042 |
| Jan 5, 2026 | 6,110.00 | 6,110.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.33% | 51,109 |
| Jan 2, 2026 | 6,120.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.49% | 29,753 |
| Dec 30, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.62% | 29,590 |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,080.00 | 6,170.00 | 6,170.00 | -1.28% | 60,115 |
| Dec 26, 2025 | 6,270.00 | 6,290.00 | 6,230.00 | 6,250.00 | 6,250.00 | - | 42,849 |
| Dec 24, 2025 | 6,240.00 | 6,290.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 18,928 |
| Dec 23, 2025 | 6,300.00 | 6,320.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.79% | 34,084 |
| Dec 22, 2025 | 6,290.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.16% | 41,665 |
| Dec 19, 2025 | 6,210.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.45% | 68,372 |
| Dec 18, 2025 | 6,320.00 | 6,320.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.90% | 57,048 |
| Dec 17, 2025 | 6,240.00 | 6,320.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.28% | 86,468 |
| Dec 16, 2025 | 6,180.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,240.00 | - | 62,553 |
| Dec 15, 2025 | 6,160.00 | 6,260.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.30% | 55,530 |
| Dec 12, 2025 | 6,120.00 | 6,180.00 | 6,110.00 | 6,160.00 | 6,160.00 | - | 27,393 |
| Dec 11, 2025 | 6,120.00 | 6,220.00 | 6,100.00 | 6,160.00 | 6,160.00 | 0.98% | 63,441 |
| Dec 10, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.49% | 44,044 |
| Dec 9, 2025 | 6,170.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,130.00 | - | 20,664 |
| Dec 8, 2025 | 6,180.00 | 6,250.00 | 6,080.00 | 6,130.00 | 6,130.00 | -0.33% | 72,516 |
| Dec 5, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.82% | 29,529 |
| Dec 4, 2025 | 6,090.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.16% | 25,409 |
| Dec 3, 2025 | 6,030.00 | 6,170.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.83% | 40,700 |
| Dec 2, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.49% | 57,212 |
| Dec 1, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.30% | 86,274 |
| Nov 28, 2025 | 5,970.00 | 6,150.00 | 5,960.00 | 6,150.00 | 6,150.00 | 3.02% | 140,621 |
| Nov 27, 2025 | 6,040.00 | 6,140.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.32% | 200,606 |
| Nov 26, 2025 | 5,800.00 | 6,820.00 | 5,800.00 | 6,050.00 | 6,050.00 | 3.77% | 3,587,760 |
| Nov 25, 2025 | 5,930.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.69% | 19,562 |
| Nov 24, 2025 | 5,940.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.17% | 8,112 |
| Nov 21, 2025 | 5,960.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.00% | 6,683 |
| Nov 20, 2025 | 5,920.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.52% | 34,894 |
| 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 |