Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 6,200.00
-180.00 (-2.82%)
At close: Aug 21, 2026
KRX:000520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 6,350.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | -2.82% | 410,196 |
| Aug 20, 2026 | 6,300.00 | 6,470.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.57% | 67,611 |
| Aug 19, 2026 | 6,320.00 | 6,490.00 | 6,190.00 | 6,220.00 | 6,220.00 | -3.27% | 45,823 |
| Aug 18, 2026 | 6,770.00 | 6,770.00 | 6,270.00 | 6,430.00 | 6,430.00 | -4.88% | 85,771 |
| Aug 14, 2026 | 6,790.00 | 6,990.00 | 6,610.00 | 6,760.00 | 6,760.00 | -0.44% | 75,928 |
| Aug 13, 2026 | 7,010.00 | 7,110.00 | 6,790.00 | 6,790.00 | 6,790.00 | -3.00% | 68,704 |
| Aug 12, 2026 | 7,180.00 | 7,200.00 | 6,910.00 | 7,000.00 | 7,000.00 | -2.51% | 43,207 |
| Aug 11, 2026 | 7,220.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | -1.24% | 24,439 |
| Aug 10, 2026 | 7,090.00 | 7,300.00 | 6,980.00 | 7,270.00 | 7,270.00 | 3.86% | 35,096 |
| Aug 7, 2026 | 7,060.00 | 7,120.00 | 6,950.00 | 7,000.00 | 7,000.00 | -0.85% | 34,860 |
| Aug 6, 2026 | 7,010.00 | 7,190.00 | 6,930.00 | 7,060.00 | 7,060.00 | 0.71% | 61,288 |
| Aug 5, 2026 | 6,740.00 | 7,050.00 | 6,740.00 | 7,010.00 | 7,010.00 | 4.32% | 70,359 |
| Aug 4, 2026 | 6,380.00 | 6,890.00 | 6,380.00 | 6,720.00 | 6,720.00 | 4.02% | 69,352 |
| Aug 3, 2026 | 6,070.00 | 6,640.00 | 6,070.00 | 6,460.00 | 6,460.00 | 4.19% | 101,295 |
| Jul 31, 2026 | 5,880.00 | 6,290.00 | 5,840.00 | 6,200.00 | 6,200.00 | 6.35% | 97,479 |
| Jul 30, 2026 | 5,830.00 | 6,120.00 | 5,730.00 | 5,830.00 | 5,830.00 | - | 93,656 |
| Jul 29, 2026 | 6,230.00 | 6,300.00 | 5,610.00 | 5,830.00 | 5,830.00 | -6.42% | 167,291 |
| Jul 28, 2026 | 6,600.00 | 6,720.00 | 6,150.00 | 6,230.00 | 6,230.00 | -5.61% | 93,501 |
| Jul 27, 2026 | 7,030.00 | 7,080.00 | 6,530.00 | 6,600.00 | 6,600.00 | -4.21% | 164,572 |
| Jul 24, 2026 | 6,790.00 | 8,100.00 | 6,590.00 | 6,890.00 | 6,890.00 | 4.39% | 1,022,250 |
| Jul 23, 2026 | 6,280.00 | 6,660.00 | 6,280.00 | 6,600.00 | 6,600.00 | 5.26% | 95,908 |
| Jul 22, 2026 | 6,230.00 | 6,420.00 | 6,110.00 | 6,270.00 | 6,270.00 | 0.64% | 77,964 |
| Jul 21, 2026 | 5,900.00 | 6,330.00 | 5,800.00 | 6,230.00 | 6,230.00 | 4.88% | 126,785 |
| Jul 20, 2026 | 6,180.00 | 6,260.00 | 5,910.00 | 5,940.00 | 5,940.00 | -3.88% | 96,630 |
| Jul 16, 2026 | 6,360.00 | 6,890.00 | 6,150.00 | 6,180.00 | 6,180.00 | -1.28% | 165,512 |
| Jul 15, 2026 | 6,100.00 | 6,320.00 | 6,060.00 | 6,260.00 | 6,260.00 | 4.68% | 38,794 |
| Jul 14, 2026 | 5,960.00 | 6,120.00 | 5,500.00 | 5,980.00 | 5,980.00 | -0.66% | 110,070 |
| Jul 13, 2026 | 6,440.00 | 6,490.00 | 6,020.00 | 6,020.00 | 6,020.00 | -4.14% | 71,936 |
| Jul 10, 2026 | 6,110.00 | 6,490.00 | 6,100.00 | 6,280.00 | 6,280.00 | 2.95% | 72,852 |
| Jul 9, 2026 | 6,140.00 | 6,350.00 | 6,070.00 | 6,100.00 | 6,100.00 | -0.65% | 44,789 |
| Jul 8, 2026 | 6,240.00 | 6,430.00 | 6,000.00 | 6,140.00 | 6,140.00 | -4.51% | 110,599 |
| Jul 7, 2026 | 6,520.00 | 6,690.00 | 6,360.00 | 6,430.00 | 6,430.00 | -1.68% | 53,482 |
| Jul 6, 2026 | 6,990.00 | 6,990.00 | 6,520.00 | 6,540.00 | 6,540.00 | -4.39% | 44,434 |
| Jul 3, 2026 | 6,550.00 | 6,840.00 | 6,470.00 | 6,840.00 | 6,840.00 | 4.59% | 45,649 |
| Jul 2, 2026 | 6,630.00 | 6,970.00 | 6,500.00 | 6,540.00 | 6,540.00 | -3.11% | 53,642 |
| Jul 1, 2026 | 6,580.00 | 7,020.00 | 6,570.00 | 6,750.00 | 6,750.00 | 2.27% | 72,915 |
| Jun 30, 2026 | 6,850.00 | 6,930.00 | 6,500.00 | 6,600.00 | 6,600.00 | -3.65% | 53,621 |
| Jun 29, 2026 | 6,000.00 | 6,900.00 | 6,000.00 | 6,850.00 | 6,850.00 | 14.74% | 172,116 |
| Jun 26, 2026 | 6,220.00 | 6,410.00 | 5,820.00 | 5,970.00 | 5,970.00 | -3.86% | 209,081 |
| Jun 25, 2026 | 6,500.00 | 6,700.00 | 6,170.00 | 6,210.00 | 6,210.00 | -3.87% | 107,152 |
| Jun 24, 2026 | 6,500.00 | 6,700.00 | 6,370.00 | 6,460.00 | 6,460.00 | -0.62% | 143,534 |
| Jun 23, 2026 | 6,710.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | -4.27% | 120,750 |
| Jun 22, 2026 | 6,900.00 | 7,050.00 | 6,770.00 | 6,790.00 | 6,790.00 | -1.74% | 76,646 |
| Jun 19, 2026 | 7,060.00 | 7,160.00 | 6,840.00 | 6,910.00 | 6,910.00 | -1.99% | 127,816 |
| Jun 18, 2026 | 7,150.00 | 7,280.00 | 6,990.00 | 7,050.00 | 7,050.00 | -1.40% | 93,264 |
| Jun 17, 2026 | 7,190.00 | 7,420.00 | 7,090.00 | 7,150.00 | 7,150.00 | -1.24% | 80,140 |
| Jun 16, 2026 | 7,520.00 | 7,610.00 | 7,200.00 | 7,240.00 | 7,240.00 | -3.72% | 101,151 |
| Jun 15, 2026 | 7,300.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,520.00 | 3.58% | 88,492 |
| Jun 12, 2026 | 7,220.00 | 7,390.00 | 7,210.00 | 7,260.00 | 7,260.00 | 2.40% | 67,210 |
| Jun 11, 2026 | 7,000.00 | 7,110.00 | 6,840.00 | 7,090.00 | 7,090.00 | 1.14% | 71,215 |