Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea · Delayed Price · Currency is KRW 5,300.00
-120.00 (-2.21%)
At close: Jun 1, 2026
Sinil Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,760.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,710.00 | -1.04% | 32,126 |
| May 18, 2026 | 5,880.00 | 5,880.00 | 5,740.00 | 5,770.00 | 5,770.00 | -1.37% | 38,217 |
| May 15, 2026 | 5,950.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.35% | 69,476 |
| May 14, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.68% | 25,699 |
| May 13, 2026 | 5,910.00 | 6,000.00 | 5,880.00 | 5,890.00 | 5,890.00 | -0.51% | 26,029 |
| May 12, 2026 | 5,950.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,920.00 | -0.67% | 41,968 |
| May 11, 2026 | 6,020.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,960.00 | -1.00% | 64,908 |
| May 8, 2026 | 6,060.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | -0.50% | 24,377 |
| May 7, 2026 | 6,040.00 | 6,080.00 | 5,980.00 | 6,050.00 | 6,050.00 | 0.17% | 15,574 |
| May 6, 2026 | 6,160.00 | 6,160.00 | 6,010.00 | 6,040.00 | 6,040.00 | -1.95% | 38,377 |
| May 4, 2026 | 6,280.00 | 6,290.00 | 6,110.00 | 6,160.00 | 6,160.00 | -1.91% | 29,018 |
| Apr 30, 2026 | 6,300.00 | 6,320.00 | 6,230.00 | 6,280.00 | 6,280.00 | -0.32% | 21,408 |
| Apr 29, 2026 | 6,300.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.63% | 16,177 |
| Apr 28, 2026 | 6,200.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.16% | 18,718 |
| Apr 27, 2026 | 6,370.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.31% | 20,922 |
| Apr 24, 2026 | 6,360.00 | 6,390.00 | 6,070.00 | 6,370.00 | 6,370.00 | 0.16% | 25,039 |
| Apr 23, 2026 | 6,320.00 | 6,450.00 | 6,315.00 | 6,360.00 | 6,360.00 | 0.63% | 24,483 |
| Apr 22, 2026 | 6,440.00 | 6,440.00 | 6,290.00 | 6,320.00 | 6,320.00 | -2.02% | 15,653 |
| Apr 21, 2026 | 6,470.00 | 6,480.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.15% | 20,180 |
| Apr 20, 2026 | 6,460.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,460.00 | -0.31% | 26,808 |
| Apr 17, 2026 | 6,350.00 | 6,500.00 | 6,320.00 | 6,480.00 | 6,480.00 | 2.05% | 54,187 |
| Apr 16, 2026 | 6,380.00 | 6,410.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.47% | 14,489 |
| Apr 15, 2026 | 6,250.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 2.24% | 63,866 |
| Apr 14, 2026 | 6,110.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.13% | 48,748 |
| Apr 13, 2026 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.16% | 30,215 |
| Apr 10, 2026 | 5,930.00 | 6,060.00 | 5,930.00 | 6,040.00 | 6,040.00 | 1.68% | 18,764 |
| Apr 9, 2026 | 6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.83% | 18,912 |
| Apr 8, 2026 | 6,010.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 21,173 |
| Apr 7, 2026 | 6,000.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.17% | 9,859 |
| Apr 6, 2026 | 5,970.00 | 6,010.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 5,950 |
| Apr 3, 2026 | 5,950.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,970.00 | 0.51% | 14,021 |
| Apr 2, 2026 | 6,090.00 | 6,110.00 | 5,840.00 | 5,940.00 | 5,940.00 | -1.98% | 42,396 |
| Apr 1, 2026 | 5,930.00 | 6,150.00 | 5,930.00 | 6,060.00 | 6,060.00 | 2.36% | 38,610 |
| Mar 31, 2026 | 5,970.00 | 6,020.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.84% | 17,244 |
| Mar 30, 2026 | 6,000.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.83% | 14,928 |
| Mar 27, 2026 | 6,070.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.99% | 20,265 |
| Mar 26, 2026 | 6,080.00 | 6,150.00 | 6,070.00 | 6,080.00 | 6,080.00 | - | 19,312 |
| Mar 25, 2026 | 5,950.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.50% | 20,996 |
| Mar 24, 2026 | 5,990.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.84% | 16,998 |
| Mar 23, 2026 | 6,010.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.16% | 21,773 |
| Mar 20, 2026 | 5,960.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | 0.84% | 21,056 |
| Mar 19, 2026 | 5,980.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.50% | 24,131 |
| Mar 18, 2026 | 6,000.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.17% | 10,433 |