Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea · Delayed Price · Currency is KRW 6,480.00
+40.00 (0.62%)
At close: Oct 2, 2026
Sinil Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6,440.00 | 6,560.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.62% | 36,911 |
| Oct 1, 2026 | 6,220.00 | 6,510.00 | 6,080.00 | 6,440.00 | 6,440.00 | 2.55% | 39,773 |
| Sep 30, 2026 | 6,100.00 | 6,350.00 | 6,090.00 | 6,280.00 | 6,280.00 | 2.61% | 54,961 |
| Sep 29, 2026 | 6,120.00 | 6,130.00 | 6,080.00 | 6,120.00 | 6,120.00 | - | 1,389 |
| Sep 28, 2026 | 6,080.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,120.00 | - | 4,173 |
| Sep 23, 2026 | 6,110.00 | 6,140.00 | 6,080.00 | 6,120.00 | 6,120.00 | 0.16% | 5,085 |
| Sep 22, 2026 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | -0.49% | 4,665 |
| Sep 21, 2026 | 6,080.00 | 6,190.00 | 6,040.00 | 6,140.00 | 6,140.00 | 0.66% | 26,086 |
| Sep 18, 2026 | 6,050.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | 0.66% | 20,427 |
| Sep 17, 2026 | 5,930.00 | 6,080.00 | 5,930.00 | 6,060.00 | 6,060.00 | 1.00% | 9,769 |
| Sep 16, 2026 | 6,100.00 | 6,100.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.99% | 6,436 |
| Sep 15, 2026 | 6,020.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | 0.83% | 15,279 |
| Sep 14, 2026 | 6,040.00 | 6,040.00 | 5,950.00 | 6,010.00 | 6,010.00 | -0.50% | 7,765 |
| Sep 11, 2026 | 6,050.00 | 6,080.00 | 6,040.00 | 6,040.00 | 6,040.00 | -0.17% | 7,073 |
| Sep 10, 2026 | 6,040.00 | 6,080.00 | 5,990.00 | 6,050.00 | 6,050.00 | - | 11,168 |
| Sep 9, 2026 | 6,040.00 | 6,090.00 | 5,990.00 | 6,050.00 | 6,050.00 | -0.66% | 6,930 |
| Sep 8, 2026 | 6,020.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.16% | 4,369 |
| Sep 7, 2026 | 6,020.00 | 6,080.00 | 5,980.00 | 6,020.00 | 6,020.00 | -0.50% | 13,621 |
| Sep 4, 2026 | 6,020.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 0.50% | 13,749 |
| Sep 3, 2026 | 6,000.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | -0.50% | 15,477 |
| Sep 2, 2026 | 6,080.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | -0.49% | 7,107 |
| Sep 1, 2026 | 6,000.00 | 6,080.00 | 5,930.00 | 6,080.00 | 6,080.00 | 1.50% | 32,970 |
| Aug 31, 2026 | 6,000.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | - | 17,515 |
| Aug 28, 2026 | 5,970.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.34% | 2,972 |
| Aug 27, 2026 | 5,980.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.50% | 8,771 |
| Aug 26, 2026 | 5,950.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | 0.84% | 8,809 |
| Aug 25, 2026 | 5,950.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,950.00 | - | 14,140 |
| Aug 24, 2026 | 5,840.00 | 6,050.00 | 5,840.00 | 5,950.00 | 5,950.00 | 2.23% | 34,657 |
| Aug 21, 2026 | 5,810.00 | 5,880.00 | 5,770.00 | 5,820.00 | 5,820.00 | -0.51% | 10,484 |
| Aug 20, 2026 | 5,880.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.34% | 14,111 |
| Aug 19, 2026 | 5,940.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,870.00 | -0.51% | 29,777 |
| Aug 18, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | -1.17% | 28,296 |
| Aug 14, 2026 | 5,840.00 | 5,980.00 | 5,810.00 | 5,970.00 | 5,970.00 | 2.05% | 27,528 |
| Aug 13, 2026 | 5,900.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | -1.18% | 16,327 |
| Aug 12, 2026 | 5,750.00 | 6,010.00 | 5,750.00 | 5,920.00 | 5,920.00 | 1.37% | 52,804 |
| Aug 11, 2026 | 5,650.00 | 5,890.00 | 5,610.00 | 5,840.00 | 5,840.00 | 2.64% | 28,362 |
| Aug 10, 2026 | 5,540.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 3.64% | 39,236 |
| Aug 7, 2026 | 5,300.00 | 5,510.00 | 5,300.00 | 5,490.00 | 5,490.00 | 3.20% | 23,166 |
| Aug 6, 2026 | 5,260.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 1.14% | 10,273 |
| Aug 5, 2026 | 5,270.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | - | 5,075 |
| Aug 4, 2026 | 5,100.00 | 5,380.00 | 5,100.00 | 5,260.00 | 5,260.00 | 2.33% | 9,755 |
| Aug 3, 2026 | 5,030.00 | 5,210.00 | 5,030.00 | 5,140.00 | 5,140.00 | 1.58% | 12,076 |
| 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 |