Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 7,670.00
+150.00 (1.99%)
Nov 4, 2026, 3:30 PM KST
KRX:000520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,440.00 | 7,700.00 | 7,400.00 | 7,670.00 | 7,670.00 | 1.99% | 53,413 |
| Nov 3, 2026 | 7,440.00 | 7,590.00 | 7,340.00 | 7,520.00 | 7,520.00 | 1.08% | 22,843 |
| Nov 2, 2026 | 7,660.00 | 7,730.00 | 7,350.00 | 7,440.00 | 7,440.00 | -2.75% | 49,626 |
| Oct 30, 2026 | 7,790.00 | 7,790.00 | 7,490.00 | 7,650.00 | 7,650.00 | -0.52% | 31,936 |
| Oct 29, 2026 | 7,830.00 | 7,830.00 | 7,570.00 | 7,690.00 | 7,690.00 | -1.16% | 37,184 |
| Oct 28, 2026 | 7,650.00 | 8,030.00 | 7,650.00 | 7,780.00 | 7,780.00 | 1.83% | 52,953 |
| Oct 27, 2026 | 7,860.00 | 8,070.00 | 7,550.00 | 7,640.00 | 7,640.00 | - | 61,152 |
| Oct 26, 2026 | 8,330.00 | 8,330.00 | 7,610.00 | 7,640.00 | 7,640.00 | -7.17% | 83,661 |
| Oct 23, 2026 | 8,070.00 | 8,230.00 | 7,890.00 | 8,230.00 | 8,230.00 | 1.23% | 45,476 |
| Oct 22, 2026 | 8,280.00 | 8,280.00 | 8,050.00 | 8,130.00 | 8,130.00 | -1.33% | 48,979 |
| Oct 21, 2026 | 8,180.00 | 8,250.00 | 7,910.00 | 8,240.00 | 8,240.00 | 3.13% | 62,646 |
| Oct 20, 2026 | 8,170.00 | 8,240.00 | 7,940.00 | 7,990.00 | 7,990.00 | -2.92% | 50,005 |
| Oct 19, 2026 | 8,100.00 | 8,350.00 | 7,910.00 | 8,230.00 | 8,230.00 | 0.61% | 63,689 |
| Oct 16, 2026 | 8,040.00 | 8,320.00 | 7,800.00 | 8,180.00 | 8,180.00 | 5.28% | 60,150 |
| Oct 15, 2026 | 7,850.00 | 7,850.00 | 7,480.00 | 7,770.00 | 7,770.00 | -1.27% | 106,314 |
| Oct 14, 2026 | 7,900.00 | 8,170.00 | 7,770.00 | 7,870.00 | 7,870.00 | -1.25% | 56,540 |
| Oct 13, 2026 | 7,960.00 | 8,100.00 | 7,660.00 | 7,970.00 | 7,970.00 | -1.60% | 83,868 |
| Oct 12, 2026 | 8,300.00 | 8,410.00 | 7,970.00 | 8,100.00 | 8,100.00 | -2.99% | 66,046 |
| Oct 8, 2026 | 8,530.00 | 8,560.00 | 8,280.00 | 8,350.00 | 8,350.00 | -2.11% | 46,555 |
| Oct 7, 2026 | 8,720.00 | 8,800.00 | 8,530.00 | 8,530.00 | 8,530.00 | -2.18% | 46,608 |
| Oct 6, 2026 | 8,610.00 | 8,760.00 | 8,430.00 | 8,720.00 | 8,720.00 | 1.40% | 92,862 |
| Oct 2, 2026 | 8,230.00 | 8,600.00 | 8,150.00 | 8,600.00 | 8,600.00 | 4.88% | 99,722 |
| Oct 1, 2026 | 8,090.00 | 8,340.00 | 8,030.00 | 8,200.00 | 8,200.00 | 2.12% | 62,124 |
| Sep 30, 2026 | 8,230.00 | 8,230.00 | 7,930.00 | 8,030.00 | 8,030.00 | -0.86% | 48,789 |
| Sep 29, 2026 | 8,130.00 | 8,260.00 | 7,940.00 | 8,100.00 | 8,100.00 | -1.22% | 56,785 |
| Sep 28, 2026 | 8,100.00 | 8,520.00 | 8,040.00 | 8,200.00 | 8,200.00 | 1.23% | 50,937 |
| Sep 23, 2026 | 7,860.00 | 8,240.00 | 7,270.00 | 8,100.00 | 8,100.00 | 2.40% | 109,029 |
| Sep 22, 2026 | 8,200.00 | 8,400.00 | 7,880.00 | 7,910.00 | 7,910.00 | -3.77% | 101,277 |
| Sep 21, 2026 | 7,740.00 | 8,300.00 | 7,530.00 | 8,220.00 | 8,220.00 | 5.93% | 240,013 |
| Sep 18, 2026 | 7,470.00 | 7,860.00 | 7,310.00 | 7,760.00 | 7,760.00 | 3.88% | 157,268 |
| Sep 17, 2026 | 7,030.00 | 7,500.00 | 6,920.00 | 7,470.00 | 7,470.00 | 6.26% | 145,661 |
| Sep 16, 2026 | 7,010.00 | 7,150.00 | 6,760.00 | 7,030.00 | 7,030.00 | 0.29% | 58,513 |
| Sep 15, 2026 | 7,050.00 | 7,090.00 | 6,710.00 | 7,010.00 | 7,010.00 | -0.57% | 41,737 |
| Sep 14, 2026 | 7,190.00 | 7,260.00 | 6,930.00 | 7,050.00 | 7,050.00 | -2.08% | 88,355 |
| Sep 11, 2026 | 6,980.00 | 7,430.00 | 6,720.00 | 7,200.00 | 7,200.00 | 2.56% | 294,268 |
| Sep 10, 2026 | 6,990.00 | 7,180.00 | 6,640.00 | 7,020.00 | 7,020.00 | 0.43% | 111,447 |
| Sep 9, 2026 | 6,170.00 | 7,090.00 | 6,170.00 | 6,990.00 | 6,990.00 | 12.56% | 217,819 |
| Sep 8, 2026 | 6,280.00 | 6,320.00 | 6,210.00 | 6,210.00 | 6,210.00 | -1.11% | 40,496 |
| Sep 7, 2026 | 6,230.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,280.00 | 0.80% | 35,582 |
| Sep 4, 2026 | 6,150.00 | 6,260.00 | 6,110.00 | 6,230.00 | 6,230.00 | 2.47% | 35,390 |
| Sep 3, 2026 | 6,130.00 | 6,240.00 | 6,030.00 | 6,080.00 | 6,080.00 | -0.82% | 43,010 |
| Sep 2, 2026 | 6,110.00 | 6,240.00 | 6,030.00 | 6,130.00 | 6,130.00 | -1.13% | 35,722 |
| Sep 1, 2026 | 6,150.00 | 6,230.00 | 6,080.00 | 6,200.00 | 6,200.00 | 0.81% | 34,768 |
| Aug 31, 2026 | 6,200.00 | 6,200.00 | 5,960.00 | 6,150.00 | 6,150.00 | -0.97% | 24,655 |
| Aug 28, 2026 | 6,170.00 | 6,220.00 | 6,040.00 | 6,210.00 | 6,210.00 | 1.47% | 24,425 |
| Aug 27, 2026 | 6,310.00 | 6,400.00 | 6,110.00 | 6,120.00 | 6,120.00 | -3.01% | 38,071 |
| Aug 26, 2026 | 6,280.00 | 6,320.00 | 6,000.00 | 6,310.00 | 6,310.00 | 2.44% | 39,003 |
| Aug 25, 2026 | 6,150.00 | 6,240.00 | 5,910.00 | 6,160.00 | 6,160.00 | -1.28% | 60,416 |
| Aug 24, 2026 | 6,300.00 | 6,400.00 | 6,170.00 | 6,240.00 | 6,240.00 | 0.65% | 391,152 |
| Aug 21, 2026 | 6,350.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | -2.82% | 410,244 |