Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 9,590.00
-30.00 (-0.31%)
Apr 24, 2026, 3:30 PM KST
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9,650.00 | 9,710.00 | 9,550.00 | 9,590.00 | 9,590.00 | -0.31% | 132,197 |
| Apr 23, 2026 | 9,700.00 | 9,740.00 | 9,500.00 | 9,620.00 | 9,620.00 | -0.82% | 131,707 |
| Apr 22, 2026 | 9,620.00 | 9,730.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.83% | 182,839 |
| Apr 21, 2026 | 9,990.00 | 10,160.00 | 9,600.00 | 9,620.00 | 9,620.00 | -3.61% | 323,106 |
| Apr 20, 2026 | 10,070.00 | 10,240.00 | 9,950.00 | 9,980.00 | 9,980.00 | -0.80% | 136,342 |
| Apr 17, 2026 | 10,060.00 | 10,400.00 | 9,990.00 | 10,060.00 | 10,060.00 | 0.30% | 260,544 |
| Apr 16, 2026 | 10,020.00 | 10,220.00 | 9,920.00 | 10,030.00 | 10,030.00 | 0.30% | 153,210 |
| Apr 15, 2026 | 9,820.00 | 10,080.00 | 9,800.00 | 10,000.00 | 10,000.00 | 2.46% | 187,533 |
| Apr 14, 2026 | 9,650.00 | 9,870.00 | 9,650.00 | 9,760.00 | 9,760.00 | 2.09% | 135,451 |
| Apr 13, 2026 | 9,400.00 | 9,760.00 | 9,370.00 | 9,560.00 | 9,560.00 | -0.21% | 123,853 |
| Apr 10, 2026 | 9,390.00 | 9,680.00 | 9,390.00 | 9,580.00 | 9,580.00 | 2.02% | 112,934 |
| Apr 9, 2026 | 9,610.00 | 9,640.00 | 9,350.00 | 9,390.00 | 9,390.00 | -2.19% | 126,581 |
| Apr 8, 2026 | 9,700.00 | 9,800.00 | 9,420.00 | 9,600.00 | 9,600.00 | 1.59% | 202,616 |
| Apr 7, 2026 | 9,600.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,450.00 | -1.56% | 380,980 |
| Apr 6, 2026 | 9,750.00 | 9,860.00 | 9,520.00 | 9,600.00 | 9,600.00 | -1.54% | 131,125 |
| Apr 3, 2026 | 9,940.00 | 10,300.00 | 9,700.00 | 9,750.00 | 9,750.00 | -1.71% | 242,877 |
| Apr 2, 2026 | 10,710.00 | 10,980.00 | 9,690.00 | 9,920.00 | 9,920.00 | -7.72% | 425,178 |
| Apr 1, 2026 | 9,460.00 | 10,770.00 | 9,380.00 | 10,750.00 | 10,750.00 | 16.85% | 821,557 |
| Mar 31, 2026 | 9,650.00 | 9,700.00 | 9,180.00 | 9,200.00 | 9,200.00 | -6.12% | 283,415 |
| Mar 30, 2026 | 9,620.00 | 9,970.00 | 9,610.00 | 9,800.00 | 9,800.00 | -2.20% | 106,575 |
| Mar 27, 2026 | 10,170.00 | 10,170.00 | 9,860.00 | 10,020.00 | 10,020.00 | -2.34% | 140,244 |
| Mar 26, 2026 | 10,340.00 | 10,620.00 | 10,160.00 | 10,260.00 | 10,260.00 | -0.77% | 264,967 |
| Mar 25, 2026 | 10,050.00 | 10,440.00 | 9,510.00 | 10,340.00 | 10,340.00 | 3.50% | 293,931 |
| Mar 24, 2026 | 9,820.00 | 10,070.00 | 9,450.00 | 9,990.00 | 9,990.00 | 5.05% | 181,248 |
| Mar 23, 2026 | 9,820.00 | 9,940.00 | 9,500.00 | 9,510.00 | 9,510.00 | -5.37% | 287,614 |
| Mar 20, 2026 | 9,880.00 | 10,220.00 | 9,880.00 | 10,050.00 | 10,050.00 | 1.72% | 131,099 |
| Mar 19, 2026 | 9,950.00 | 10,060.00 | 9,730.00 | 9,880.00 | 9,880.00 | -0.70% | 220,574 |
| Mar 18, 2026 | 10,590.00 | 10,640.00 | 9,930.00 | 9,950.00 | 9,950.00 | -5.95% | 381,949 |
| Mar 17, 2026 | 10,100.00 | 10,740.00 | 9,970.00 | 10,580.00 | 10,580.00 | 6.76% | 484,381 |
| 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% | 167,236 |
| 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% | 144,984 |
| Mar 9, 2026 | 10,100.00 | 10,150.00 | 9,620.00 | 9,850.00 | 9,850.00 | -6.37% | 217,892 |
| Mar 6, 2026 | 10,540.00 | 10,900.00 | 10,100.00 | 10,520.00 | 10,520.00 | 0.10% | 231,212 |
| Mar 5, 2026 | 10,030.00 | 10,640.00 | 10,030.00 | 10,510.00 | 10,510.00 | 9.71% | 296,502 |
| Mar 4, 2026 | 10,490.00 | 10,660.00 | 9,340.00 | 9,580.00 | 9,580.00 | -10.55% | 639,220 |
| 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% | 438,147 |
| 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 | - | 303,261 |
| 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% | 608,714 |
| Feb 19, 2026 | 10,490.00 | 11,840.00 | 10,400.00 | 11,090.00 | 11,090.00 | 5.82% | 1,024,292 |
| Feb 13, 2026 | 10,900.00 | 10,950.00 | 10,440.00 | 10,480.00 | 10,480.00 | -4.90% | 276,843 |
| Feb 12, 2026 | 10,720.00 | 11,380.00 | 10,500.00 | 11,020.00 | 11,020.00 | 2.80% | 379,823 |
| Feb 11, 2026 | 10,910.00 | 11,180.00 | 10,560.00 | 10,720.00 | 10,720.00 | -1.74% | 258,286 |
| Feb 10, 2026 | 10,420.00 | 11,220.00 | 10,270.00 | 10,910.00 | 10,910.00 | 4.70% | 466,741 |