Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 9,800.00
-950.00 (-8.84%)
Last updated: Apr 2, 2026, 2:14 PM KST
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10,710.00 | 10,980.00 | 9,690.00 | 9,920.00 | 9,920.00 | -7.72% | 424,240 |
| Apr 1, 2026 | 9,460.00 | 10,770.00 | 9,380.00 | 10,750.00 | 10,750.00 | 16.85% | 817,030 |
| Mar 31, 2026 | 9,650.00 | 9,700.00 | 9,180.00 | 9,200.00 | 9,200.00 | -6.12% | 281,531 |
| Mar 30, 2026 | 9,620.00 | 9,970.00 | 9,610.00 | 9,800.00 | 9,800.00 | -2.20% | 105,937 |
| Mar 27, 2026 | 10,170.00 | 10,170.00 | 9,860.00 | 10,020.00 | 10,020.00 | -2.34% | 139,342 |
| Mar 26, 2026 | 10,340.00 | 10,620.00 | 10,160.00 | 10,260.00 | 10,260.00 | -0.77% | 264,068 |
| Mar 25, 2026 | 10,050.00 | 10,440.00 | 9,510.00 | 10,340.00 | 10,340.00 | 3.50% | 291,765 |
| Mar 24, 2026 | 9,820.00 | 10,070.00 | 9,450.00 | 9,990.00 | 9,990.00 | 5.05% | 177,847 |
| Mar 23, 2026 | 9,820.00 | 9,940.00 | 9,500.00 | 9,510.00 | 9,510.00 | -5.37% | 286,623 |
| Mar 20, 2026 | 9,880.00 | 10,220.00 | 9,880.00 | 10,050.00 | 10,050.00 | 1.72% | 130,642 |
| Mar 19, 2026 | 9,950.00 | 10,060.00 | 9,730.00 | 9,880.00 | 9,880.00 | -0.70% | 220,351 |
| Mar 18, 2026 | 10,590.00 | 10,640.00 | 9,930.00 | 9,950.00 | 9,950.00 | -5.95% | 380,264 |
| Mar 17, 2026 | 10,100.00 | 10,740.00 | 9,970.00 | 10,580.00 | 10,580.00 | 6.76% | 481,388 |
| Mar 16, 2026 | 9,800.00 | 9,970.00 | 9,650.00 | 9,910.00 | 9,910.00 | 0.61% | 174,697 |
| Mar 13, 2026 | 9,660.00 | 10,170.00 | 9,600.00 | 9,850.00 | 9,850.00 | 0.20% | 162,056 |
| Mar 12, 2026 | 9,760.00 | 9,910.00 | 9,660.00 | 9,830.00 | 9,830.00 | 0.41% | 122,946 |
| Mar 11, 2026 | 10,190.00 | 10,340.00 | 9,670.00 | 9,790.00 | 9,790.00 | -2.78% | 296,595 |
| Mar 10, 2026 | 10,200.00 | 10,400.00 | 9,950.00 | 10,070.00 | 10,070.00 | 2.23% | 144,443 |
| Mar 9, 2026 | 10,100.00 | 10,150.00 | 9,620.00 | 9,850.00 | 9,850.00 | -6.37% | 214,842 |
| Mar 6, 2026 | 10,540.00 | 10,900.00 | 10,100.00 | 10,520.00 | 10,520.00 | 0.10% | 229,594 |
| Mar 5, 2026 | 10,030.00 | 10,640.00 | 10,030.00 | 10,510.00 | 10,510.00 | 9.71% | 296,240 |
| Mar 4, 2026 | 10,490.00 | 10,660.00 | 9,340.00 | 9,580.00 | 9,580.00 | -10.55% | 635,826 |
| Mar 3, 2026 | 10,820.00 | 11,190.00 | 10,670.00 | 10,710.00 | 10,710.00 | -4.20% | 367,819 |
| Feb 27, 2026 | 11,650.00 | 11,660.00 | 11,030.00 | 11,180.00 | 11,180.00 | -4.03% | 433,989 |
| Feb 26, 2026 | 11,710.00 | 11,800.00 | 11,270.00 | 11,650.00 | 11,650.00 | -0.51% | 311,900 |
| Feb 25, 2026 | 11,800.00 | 11,910.00 | 11,530.00 | 11,710.00 | 11,710.00 | - | 302,693 |
| Feb 24, 2026 | 11,510.00 | 11,980.00 | 11,240.00 | 11,710.00 | 11,710.00 | 1.83% | 441,702 |
| Feb 23, 2026 | 11,510.00 | 11,800.00 | 10,500.00 | 11,500.00 | 11,500.00 | 1.86% | 477,797 |
| Feb 20, 2026 | 11,400.00 | 11,780.00 | 11,090.00 | 11,290.00 | 11,290.00 | 1.80% | 604,670 |
| Feb 19, 2026 | 10,490.00 | 11,840.00 | 10,400.00 | 11,090.00 | 11,090.00 | 5.82% | 1,020,499 |
| Feb 13, 2026 | 10,900.00 | 10,950.00 | 10,440.00 | 10,480.00 | 10,480.00 | -4.90% | 272,296 |
| Feb 12, 2026 | 10,720.00 | 11,380.00 | 10,500.00 | 11,020.00 | 11,020.00 | 2.80% | 378,535 |
| Feb 11, 2026 | 10,910.00 | 11,180.00 | 10,560.00 | 10,720.00 | 10,720.00 | -1.74% | 256,902 |
| Feb 10, 2026 | 10,420.00 | 11,220.00 | 10,270.00 | 10,910.00 | 10,910.00 | 4.70% | 465,767 |
| Feb 9, 2026 | 10,800.00 | 11,000.00 | 10,080.00 | 10,420.00 | 10,420.00 | -3.61% | 626,159 |
| Feb 6, 2026 | 11,800.00 | 11,940.00 | 10,200.00 | 10,810.00 | 10,810.00 | -12.19% | 1,833,502 |
| Feb 5, 2026 | 12,170.00 | 12,860.00 | 11,740.00 | 12,310.00 | 12,310.00 | 0.74% | 999,317 |
| Feb 4, 2026 | 10,830.00 | 12,840.00 | 10,720.00 | 12,220.00 | 12,220.00 | 12.83% | 2,607,687 |
| Feb 3, 2026 | 10,820.00 | 10,860.00 | 10,360.00 | 10,830.00 | 10,830.00 | 1.69% | 683,505 |
| Feb 2, 2026 | 10,070.00 | 10,850.00 | 9,870.00 | 10,650.00 | 10,650.00 | 6.18% | 951,204 |
| 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 |