Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 10,030
+320 (3.30%)
At close: Jan 30, 2026
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,410.00 | 10,550.00 | 9,800.00 | 10,030.00 | 10,030.00 | 3.30% | 1,365,195 |
| Jan 29, 2026 | 9,790.00 | 9,840.00 | 9,390.00 | 9,710.00 | 9,710.00 | -0.92% | 283,030 |
| Jan 28, 2026 | 9,410.00 | 9,900.00 | 9,290.00 | 9,800.00 | 9,800.00 | 4.59% | 729,191 |
| Jan 27, 2026 | 9,650.00 | 9,690.00 | 9,280.00 | 9,370.00 | 9,370.00 | -1.78% | 397,532 |
| Jan 26, 2026 | 9,110.00 | 9,900.00 | 9,110.00 | 9,540.00 | 9,540.00 | 6.95% | 851,534 |
| Jan 23, 2026 | 8,680.00 | 8,970.00 | 8,650.00 | 8,920.00 | 8,920.00 | 2.88% | 134,278 |
| Jan 22, 2026 | 8,790.00 | 8,840.00 | 8,560.00 | 8,670.00 | 8,670.00 | -1.14% | 279,882 |
| Jan 21, 2026 | 9,180.00 | 9,270.00 | 8,580.00 | 8,770.00 | 8,770.00 | -4.67% | 577,577 |
| Jan 20, 2026 | 9,130.00 | 9,410.00 | 9,080.00 | 9,200.00 | 9,200.00 | 0.88% | 156,739 |
| Jan 19, 2026 | 9,390.00 | 9,400.00 | 9,080.00 | 9,120.00 | 9,120.00 | -2.67% | 278,371 |
| Jan 16, 2026 | 9,350.00 | 9,500.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.21% | 113,316 |
| Jan 15, 2026 | 9,350.00 | 9,410.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.32% | 128,873 |
| Jan 14, 2026 | 9,350.00 | 9,460.00 | 9,210.00 | 9,320.00 | 9,320.00 | - | 175,103 |
| Jan 13, 2026 | 9,670.00 | 9,840.00 | 9,290.00 | 9,320.00 | 9,320.00 | -1.69% | 336,529 |
| Jan 12, 2026 | 9,780.00 | 9,790.00 | 9,480.00 | 9,480.00 | 9,480.00 | -3.07% | 379,334 |
| Jan 9, 2026 | 10,000.00 | 10,000.00 | 9,690.00 | 9,780.00 | 9,780.00 | -2.20% | 410,210 |
| Jan 8, 2026 | 10,160.00 | 10,440.00 | 9,740.00 | 10,000.00 | 10,000.00 | 0.81% | 896,863 |
| Jan 7, 2026 | 11,150.00 | 11,600.00 | 9,780.00 | 9,920.00 | 9,920.00 | -4.15% | 1,198,493 |
| Jan 6, 2026 | 9,950.00 | 10,670.00 | 9,910.00 | 10,350.00 | 10,350.00 | 5.18% | 864,767 |
| Jan 5, 2026 | 9,840.00 | 9,895.00 | 9,700.00 | 9,840.00 | 9,840.00 | - | 185,877 |
| Jan 2, 2026 | 9,610.00 | 10,040.00 | 9,610.00 | 9,840.00 | 9,840.00 | 1.55% | 209,750 |
| Dec 30, 2025 | 9,600.00 | 9,830.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.94% | 139,824 |
| Dec 29, 2025 | 9,640.00 | 9,770.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 151,899 |
| Dec 26, 2025 | 9,720.00 | 9,850.00 | 9,610.00 | 9,630.00 | 9,630.00 | -0.82% | 231,598 |
| Dec 24, 2025 | 9,880.00 | 10,010.00 | 9,710.00 | 9,710.00 | 9,710.00 | -1.72% | 239,672 |
| Dec 23, 2025 | 10,340.00 | 10,360.00 | 9,780.00 | 9,880.00 | 9,880.00 | -4.63% | 712,569 |
| Dec 22, 2025 | 11,500.00 | 11,700.00 | 10,200.00 | 10,360.00 | 10,360.00 | -9.12% | 944,341 |
| Dec 19, 2025 | 10,480.00 | 11,600.00 | 10,480.00 | 11,400.00 | 11,400.00 | 8.99% | 1,254,008 |
| Dec 18, 2025 | 9,950.00 | 10,580.00 | 9,900.00 | 10,460.00 | 10,460.00 | 3.98% | 382,406 |
| Dec 17, 2025 | 10,130.00 | 10,230.00 | 9,960.00 | 10,060.00 | 10,060.00 | -0.89% | 173,526 |
| Dec 16, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.36% | 148,547 |
| Dec 15, 2025 | 10,010.00 | 10,290.00 | 9,950.00 | 10,290.00 | 10,290.00 | 1.58% | 156,141 |
| Dec 12, 2025 | 10,490.00 | 10,490.00 | 9,970.00 | 10,130.00 | 10,130.00 | -2.41% | 255,622 |
| Dec 11, 2025 | 10,380.00 | 10,620.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.29% | 142,612 |
| Dec 10, 2025 | 10,360.00 | 10,500.00 | 10,240.00 | 10,350.00 | 10,350.00 | -0.19% | 102,032 |
| Dec 9, 2025 | 10,170.00 | 10,870.00 | 10,130.00 | 10,370.00 | 10,370.00 | 1.97% | 377,768 |
| Dec 8, 2025 | 10,280.00 | 10,570.00 | 10,160.00 | 10,170.00 | 10,170.00 | -1.07% | 167,016 |
| Dec 5, 2025 | 10,500.00 | 10,800.00 | 10,160.00 | 10,280.00 | 10,280.00 | -1.53% | 216,753 |
| Dec 4, 2025 | 10,680.00 | 10,730.00 | 10,310.00 | 10,440.00 | 10,440.00 | -1.69% | 137,633 |
| Dec 3, 2025 | 10,710.00 | 10,730.00 | 10,440.00 | 10,620.00 | 10,620.00 | -0.75% | 132,381 |
| Dec 2, 2025 | 10,600.00 | 10,720.00 | 10,290.00 | 10,700.00 | 10,700.00 | 2.49% | 164,034 |
| Dec 1, 2025 | 10,590.00 | 10,740.00 | 10,350.00 | 10,440.00 | 10,440.00 | -1.32% | 172,654 |
| Nov 28, 2025 | 10,330.00 | 10,780.00 | 10,210.00 | 10,580.00 | 10,580.00 | 2.82% | 288,949 |
| Nov 27, 2025 | 10,340.00 | 10,390.00 | 10,180.00 | 10,290.00 | 10,290.00 | 0.19% | 116,807 |
| Nov 26, 2025 | 9,920.00 | 10,380.00 | 9,920.00 | 10,270.00 | 10,270.00 | 3.63% | 157,498 |
| Nov 25, 2025 | 10,030.00 | 10,370.00 | 9,860.00 | 9,910.00 | 9,910.00 | -1.39% | 223,041 |
| Nov 24, 2025 | 10,300.00 | 10,350.00 | 9,860.00 | 10,050.00 | 10,050.00 | -2.33% | 261,399 |
| Nov 21, 2025 | 10,530.00 | 10,650.00 | 10,160.00 | 10,290.00 | 10,290.00 | -4.55% | 307,553 |
| Nov 20, 2025 | 10,250.00 | 11,180.00 | 9,870.00 | 10,780.00 | 10,780.00 | 7.91% | 611,237 |
| Nov 19, 2025 | 9,840.00 | 10,150.00 | 9,660.00 | 9,990.00 | 9,990.00 | 1.73% | 185,303 |