Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 8,350.00
-180.00 (-2.11%)
At close: Oct 8, 2026
KRX:000520 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 41,382 |
| Oct 6, 2026 | 8,610.00 | 8,760.00 | 8,430.00 | 8,720.00 | 8,720.00 | 1.40% | 90,410 |
| Oct 2, 2026 | 8,230.00 | 8,600.00 | 8,150.00 | 8,600.00 | 8,600.00 | 4.88% | 91,558 |
| Oct 1, 2026 | 8,090.00 | 8,340.00 | 8,030.00 | 8,200.00 | 8,200.00 | 2.12% | 55,972 |
| Sep 30, 2026 | 8,230.00 | 8,230.00 | 7,930.00 | 8,030.00 | 8,030.00 | -0.86% | 47,252 |
| Sep 29, 2026 | 8,130.00 | 8,260.00 | 7,940.00 | 8,100.00 | 8,100.00 | -1.22% | 54,457 |
| Sep 28, 2026 | 8,100.00 | 8,520.00 | 8,040.00 | 8,200.00 | 8,200.00 | 1.23% | 48,786 |
| Sep 23, 2026 | 7,860.00 | 8,240.00 | 7,270.00 | 8,100.00 | 8,100.00 | 2.40% | 105,783 |
| Sep 22, 2026 | 8,200.00 | 8,400.00 | 7,880.00 | 7,910.00 | 7,910.00 | -3.77% | 95,174 |
| Sep 21, 2026 | 7,740.00 | 8,300.00 | 7,530.00 | 8,220.00 | 8,220.00 | 5.93% | 234,194 |
| Sep 18, 2026 | 7,470.00 | 7,860.00 | 7,310.00 | 7,760.00 | 7,760.00 | 3.88% | 154,386 |
| Sep 17, 2026 | 7,030.00 | 7,500.00 | 6,920.00 | 7,470.00 | 7,470.00 | 6.26% | 143,060 |
| Sep 16, 2026 | 7,010.00 | 7,150.00 | 6,760.00 | 7,030.00 | 7,030.00 | 0.29% | 53,922 |
| Sep 15, 2026 | 7,050.00 | 7,090.00 | 6,710.00 | 7,010.00 | 7,010.00 | -0.57% | 37,933 |
| Sep 14, 2026 | 7,190.00 | 7,260.00 | 6,930.00 | 7,050.00 | 7,050.00 | -2.08% | 81,035 |
| Sep 11, 2026 | 6,980.00 | 7,430.00 | 6,720.00 | 7,200.00 | 7,200.00 | 2.56% | 293,494 |
| Sep 10, 2026 | 6,990.00 | 7,180.00 | 6,640.00 | 7,020.00 | 7,020.00 | 0.43% | 111,049 |
| Sep 9, 2026 | 6,170.00 | 7,090.00 | 6,170.00 | 6,990.00 | 6,990.00 | 12.56% | 214,945 |
| Sep 8, 2026 | 6,280.00 | 6,320.00 | 6,210.00 | 6,210.00 | 6,210.00 | -1.11% | 39,840 |
| 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% | 34,678 |
| Sep 1, 2026 | 6,150.00 | 6,230.00 | 6,080.00 | 6,200.00 | 6,200.00 | 0.81% | 34,658 |
| Aug 31, 2026 | 6,200.00 | 6,200.00 | 5,960.00 | 6,150.00 | 6,150.00 | -0.97% | 24,299 |
| Aug 28, 2026 | 6,170.00 | 6,220.00 | 6,040.00 | 6,210.00 | 6,210.00 | 1.47% | 24,305 |
| Aug 27, 2026 | 6,310.00 | 6,400.00 | 6,110.00 | 6,120.00 | 6,120.00 | -3.01% | 37,737 |
| Aug 26, 2026 | 6,280.00 | 6,320.00 | 6,000.00 | 6,310.00 | 6,310.00 | 2.44% | 38,953 |
| Aug 25, 2026 | 6,150.00 | 6,240.00 | 5,910.00 | 6,160.00 | 6,160.00 | -1.28% | 60,316 |
| 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 |
| Aug 20, 2026 | 6,300.00 | 6,470.00 | 6,220.00 | 6,380.00 | 6,380.00 | 2.57% | 67,680 |
| Aug 19, 2026 | 6,320.00 | 6,490.00 | 6,190.00 | 6,220.00 | 6,220.00 | -3.27% | 47,825 |
| Aug 18, 2026 | 6,770.00 | 6,770.00 | 6,270.00 | 6,430.00 | 6,430.00 | -4.88% | 86,225 |
| 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% | 68,706 |
| Aug 12, 2026 | 7,180.00 | 7,200.00 | 6,910.00 | 7,000.00 | 7,000.00 | -2.51% | 43,208 |
| Aug 11, 2026 | 7,220.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | -1.24% | 24,463 |
| Aug 10, 2026 | 7,090.00 | 7,300.00 | 6,980.00 | 7,270.00 | 7,270.00 | 3.86% | 35,200 |
| 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% | 101,315 |
| 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% | 164,811 |