Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 11,570
+330 (2.94%)
At close: Sep 8, 2025
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11,500.00 | 11,760.00 | 11,380.00 | 11,570.00 | 11,570.00 | 2.94% | 376,877 |
| Sep 5, 2025 | 10,930.00 | 11,550.00 | 10,930.00 | 11,240.00 | 11,240.00 | 3.31% | 453,477 |
| Sep 4, 2025 | 10,600.00 | 11,090.00 | 10,410.00 | 10,880.00 | 10,880.00 | 4.11% | 481,756 |
| Sep 3, 2025 | 10,200.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 2.45% | 205,391 |
| Sep 2, 2025 | 9,650.00 | 10,270.00 | 9,650.00 | 10,200.00 | 10,200.00 | 5.59% | 262,979 |
| Sep 1, 2025 | 9,880.00 | 9,880.00 | 9,630.00 | 9,660.00 | 9,660.00 | -2.72% | 115,342 |
| Aug 29, 2025 | 9,910.00 | 9,970.00 | 9,800.00 | 9,930.00 | 9,930.00 | 0.20% | 49,240 |
| Aug 28, 2025 | 9,870.00 | 9,950.00 | 9,780.00 | 9,910.00 | 9,910.00 | 0.81% | 30,749 |
| Aug 27, 2025 | 9,860.00 | 9,900.00 | 9,790.00 | 9,830.00 | 9,830.00 | 0.41% | 54,291 |
| Aug 26, 2025 | 9,780.00 | 9,860.00 | 9,700.00 | 9,790.00 | 9,790.00 | 0.62% | 33,301 |
| Aug 25, 2025 | 9,750.00 | 9,960.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.10% | 83,406 |
| Aug 22, 2025 | 9,620.00 | 9,870.00 | 9,620.00 | 9,740.00 | 9,740.00 | 0.41% | 58,994 |
| Aug 21, 2025 | 9,840.00 | 9,930.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 53,971 |
| Aug 20, 2025 | 9,800.00 | 9,860.00 | 9,560.00 | 9,800.00 | 9,800.00 | -1.01% | 96,162 |
| Aug 19, 2025 | 9,920.00 | 10,010.00 | 9,860.00 | 9,900.00 | 9,900.00 | -0.90% | 70,232 |
| Aug 18, 2025 | 10,190.00 | 10,220.00 | 9,970.00 | 9,990.00 | 9,990.00 | -2.54% | 76,030 |
| Aug 14, 2025 | 10,360.00 | 10,500.00 | 10,130.00 | 10,250.00 | 10,250.00 | -0.19% | 78,102 |
| Aug 13, 2025 | 10,040.00 | 10,280.00 | 9,990.00 | 10,270.00 | 10,270.00 | 2.60% | 96,572 |
| Aug 12, 2025 | 10,020.00 | 10,280.00 | 9,950.00 | 10,010.00 | 10,010.00 | 0.10% | 87,686 |
| Aug 11, 2025 | 10,020.00 | 10,100.00 | 9,890.00 | 10,000.00 | 10,000.00 | 0.50% | 60,630 |
| Aug 8, 2025 | 10,000.00 | 10,060.00 | 9,840.00 | 9,950.00 | 9,950.00 | -0.60% | 132,822 |
| Aug 7, 2025 | 10,070.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.60% | 82,932 |
| Aug 6, 2025 | 10,100.00 | 10,150.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.10% | 59,765 |
| Aug 5, 2025 | 9,950.00 | 10,140.00 | 9,950.00 | 10,080.00 | 10,080.00 | 1.31% | 123,271 |
| Aug 4, 2025 | 9,960.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.20% | 95,219 |
| Aug 1, 2025 | 10,210.00 | 10,210.00 | 9,940.00 | 9,970.00 | 9,970.00 | -3.11% | 166,275 |
| Jul 31, 2025 | 10,340.00 | 10,380.00 | 10,140.00 | 10,290.00 | 10,290.00 | -0.19% | 117,128 |
| Jul 30, 2025 | 10,350.00 | 10,480.00 | 10,290.00 | 10,310.00 | 10,310.00 | -0.77% | 68,165 |
| Jul 29, 2025 | 10,390.00 | 10,530.00 | 10,250.00 | 10,390.00 | 10,390.00 | 0.97% | 56,379 |
| Jul 28, 2025 | 10,570.00 | 10,570.00 | 10,240.00 | 10,290.00 | 10,290.00 | -2.92% | 95,528 |
| Jul 25, 2025 | 10,660.00 | 10,710.00 | 10,540.00 | 10,600.00 | 10,600.00 | - | 70,126 |
| Jul 24, 2025 | 10,760.00 | 10,870.00 | 10,580.00 | 10,600.00 | 10,600.00 | -1.40% | 117,996 |
| Jul 23, 2025 | 10,710.00 | 10,850.00 | 10,510.00 | 10,750.00 | 10,750.00 | 0.37% | 91,607 |
| Jul 22, 2025 | 11,080.00 | 11,250.00 | 10,620.00 | 10,710.00 | 10,710.00 | -1.02% | 181,106 |
| Jul 21, 2025 | 11,330.00 | 11,500.00 | 10,820.00 | 10,820.00 | 10,820.00 | -4.59% | 220,455 |
| Jul 18, 2025 | 12,300.00 | 12,300.00 | 11,150.00 | 11,340.00 | 11,340.00 | 1.34% | 603,860 |
| Jul 17, 2025 | 10,120.00 | 11,500.00 | 10,120.00 | 11,190.00 | 11,190.00 | 10.90% | 934,708 |
| Jul 16, 2025 | 10,250.00 | 10,290.00 | 10,070.00 | 10,090.00 | 10,090.00 | -1.56% | 70,143 |
| Jul 15, 2025 | 10,120.00 | 10,320.00 | 10,110.00 | 10,250.00 | 10,250.00 | 1.08% | 57,547 |
| Jul 14, 2025 | 10,360.00 | 10,400.00 | 10,060.00 | 10,140.00 | 10,140.00 | -2.12% | 96,466 |
| Jul 11, 2025 | 10,610.00 | 10,650.00 | 10,200.00 | 10,360.00 | 10,360.00 | -2.17% | 79,407 |
| Jul 10, 2025 | 10,450.00 | 10,600.00 | 10,300.00 | 10,590.00 | 10,590.00 | 1.92% | 96,965 |
| Jul 9, 2025 | 10,250.00 | 10,410.00 | 10,140.00 | 10,390.00 | 10,390.00 | 2.47% | 88,760 |
| Jul 8, 2025 | 10,290.00 | 10,360.00 | 10,050.00 | 10,140.00 | 10,140.00 | -1.36% | 143,682 |
| Jul 7, 2025 | 10,420.00 | 10,600.00 | 10,150.00 | 10,280.00 | 10,280.00 | -2.56% | 139,079 |
| Jul 4, 2025 | 11,170.00 | 11,170.00 | 10,500.00 | 10,550.00 | 10,550.00 | -4.44% | 148,531 |
| Jul 3, 2025 | 10,650.00 | 11,210.00 | 10,510.00 | 11,040.00 | 11,040.00 | 5.34% | 233,870 |
| Jul 2, 2025 | 10,750.00 | 10,750.00 | 10,200.00 | 10,480.00 | 10,480.00 | -0.47% | 107,041 |
| Jul 1, 2025 | 10,120.00 | 10,800.00 | 10,120.00 | 10,530.00 | 10,530.00 | 3.24% | 182,044 |
| Jun 30, 2025 | 10,150.00 | 10,440.00 | 10,040.00 | 10,200.00 | 10,200.00 | 2.62% | 183,554 |