Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea · Delayed Price · Currency is KRW 5,140.00
+80.00 (1.58%)
At close: Aug 3, 2026
Sinil Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,970.00 | 5,130.00 | 4,970.00 | 5,060.00 | 5,060.00 | 2.12% | 16,879 |
| Jul 30, 2026 | 4,945.00 | 5,110.00 | 4,910.00 | 4,955.00 | 4,955.00 | -0.60% | 32,916 |
| Jul 29, 2026 | 5,130.00 | 5,190.00 | 4,930.00 | 4,985.00 | 4,985.00 | -2.83% | 40,694 |
| Jul 28, 2026 | 5,230.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | -1.91% | 16,215 |
| Jul 27, 2026 | 5,210.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,230.00 | 0.77% | 12,925 |
| Jul 24, 2026 | 5,280.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | -1.33% | 2,625 |
| Jul 23, 2026 | 5,250.00 | 5,260.00 | 5,135.00 | 5,260.00 | 5,260.00 | 2.14% | 10,888 |
| Jul 22, 2026 | 5,200.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | -0.96% | 4,025 |
| Jul 21, 2026 | 5,100.00 | 5,280.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.19% | 11,724 |
| Jul 20, 2026 | 5,330.00 | 5,350.00 | 5,190.00 | 5,190.00 | 5,190.00 | -3.71% | 17,269 |
| Jul 16, 2026 | 5,200.00 | 5,440.00 | 5,200.00 | 5,390.00 | 5,390.00 | 3.65% | 23,779 |
| Jul 15, 2026 | 5,150.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1.17% | 13,609 |
| Jul 14, 2026 | 5,050.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,140.00 | 1.78% | 15,594 |
| Jul 13, 2026 | 5,280.00 | 5,290.00 | 5,050.00 | 5,050.00 | 5,050.00 | -4.36% | 16,636 |
| Jul 10, 2026 | 5,120.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | 3.13% | 12,837 |
| Jul 9, 2026 | 5,110.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | 0.20% | 15,470 |
| Jul 8, 2026 | 5,260.00 | 5,300.00 | 5,110.00 | 5,110.00 | 5,110.00 | -2.29% | 17,428 |
| Jul 7, 2026 | 5,270.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,230.00 | -0.57% | 13,022 |
| Jul 6, 2026 | 5,270.00 | 5,370.00 | 5,230.00 | 5,260.00 | 5,260.00 | - | 16,363 |
| Jul 3, 2026 | 5,240.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 0.96% | 17,371 |
| Jul 2, 2026 | 5,210.00 | 5,320.00 | 5,160.00 | 5,210.00 | 5,210.00 | - | 20,181 |
| Jul 1, 2026 | 5,180.00 | 5,270.00 | 5,150.00 | 5,210.00 | 5,210.00 | -0.19% | 15,112 |
| Jun 30, 2026 | 5,160.00 | 5,280.00 | 5,080.00 | 5,220.00 | 5,220.00 | 1.16% | 21,075 |
| Jun 29, 2026 | 4,820.00 | 5,170.00 | 4,820.00 | 5,160.00 | 5,160.00 | 5.31% | 18,005 |
| Jun 26, 2026 | 4,965.00 | 4,970.00 | 4,825.00 | 4,900.00 | 4,900.00 | -2.20% | 45,846 |
| Jun 25, 2026 | 5,000.00 | 5,130.00 | 4,905.00 | 5,010.00 | 5,010.00 | 0.20% | 11,154 |
| Jun 24, 2026 | 4,880.00 | 5,050.00 | 4,880.00 | 5,000.00 | 5,000.00 | 1.63% | 45,521 |
| Jun 23, 2026 | 5,100.00 | 5,120.00 | 4,920.00 | 4,920.00 | 4,920.00 | -3.91% | 57,193 |
| Jun 22, 2026 | 5,210.00 | 5,280.00 | 5,070.00 | 5,120.00 | 5,120.00 | -1.73% | 32,733 |
| Jun 19, 2026 | 5,320.00 | 5,340.00 | 5,140.00 | 5,210.00 | 5,210.00 | -2.80% | 43,097 |
| Jun 18, 2026 | 5,420.00 | 5,430.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.11% | 23,488 |
| Jun 17, 2026 | 5,410.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,420.00 | 0.18% | 7,861 |
| Jun 16, 2026 | 5,510.00 | 5,550.00 | 5,340.00 | 5,410.00 | 5,410.00 | - | 8,342 |
| Jun 15, 2026 | 5,400.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,410.00 | 0.37% | 18,815 |
| Jun 12, 2026 | 5,290.00 | 5,560.00 | 5,290.00 | 5,390.00 | 5,390.00 | 0.94% | 40,093 |
| Jun 11, 2026 | 5,140.00 | 5,340.00 | 5,140.00 | 5,340.00 | 5,340.00 | 2.89% | 16,655 |
| Jun 10, 2026 | 5,120.00 | 5,300.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.58% | 24,256 |
| Jun 9, 2026 | 5,020.00 | 5,220.00 | 5,020.00 | 5,160.00 | 5,160.00 | 3.20% | 30,385 |
| Jun 8, 2026 | 5,050.00 | 5,170.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.29% | 51,770 |
| Jun 5, 2026 | 5,220.00 | 5,400.00 | 5,100.00 | 5,170.00 | 5,170.00 | - | 18,778 |
| Jun 4, 2026 | 5,170.00 | 5,370.00 | 5,160.00 | 5,170.00 | 5,170.00 | - | 17,764 |
| Jun 2, 2026 | 5,300.00 | 5,300.00 | 5,130.00 | 5,170.00 | 5,170.00 | -2.45% | 23,514 |
| Jun 1, 2026 | 5,400.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | -2.21% | 66,954 |
| May 29, 2026 | 5,460.00 | 5,530.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.09% | 29,287 |
| May 28, 2026 | 5,370.00 | 5,730.00 | 5,340.00 | 5,480.00 | 5,480.00 | 1.48% | 81,488 |
| May 27, 2026 | 5,520.00 | 5,570.00 | 5,390.00 | 5,400.00 | 5,400.00 | -2.88% | 80,744 |
| May 26, 2026 | 5,650.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.11% | 33,959 |
| May 22, 2026 | 5,570.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,680.00 | 1.25% | 28,271 |
| May 21, 2026 | 5,640.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | -0.53% | 16,972 |
| May 20, 2026 | 5,720.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | -1.23% | 46,395 |