Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea · Delayed Price · Currency is KRW 7,400.00
+310.00 (4.37%)
Last updated: Jun 4, 2026, 2:24 PM KST
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7,110.00 | 7,260.00 | 6,950.00 | 7,090.00 | 7,090.00 | -2.34% | 167,192 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 7,010.00 | 7,260.00 | 7,260.00 | -2.16% | 209,672 |
| May 29, 2026 | 7,710.00 | 7,730.00 | 7,220.00 | 7,420.00 | 7,420.00 | -2.24% | 169,815 |
| May 28, 2026 | 7,520.00 | 7,610.00 | 7,290.00 | 7,590.00 | 7,590.00 | 1.88% | 184,563 |
| May 27, 2026 | 7,520.00 | 7,670.00 | 7,250.00 | 7,450.00 | 7,450.00 | -0.80% | 162,975 |
| May 26, 2026 | 8,010.00 | 8,170.00 | 7,370.00 | 7,510.00 | 7,510.00 | -5.06% | 373,369 |
| May 22, 2026 | 7,100.00 | 8,330.00 | 7,100.00 | 7,910.00 | 7,910.00 | 12.52% | 576,765 |
| May 21, 2026 | 7,860.00 | 8,100.00 | 6,870.00 | 7,030.00 | 7,030.00 | -10.33% | 635,794 |
| May 20, 2026 | 7,930.00 | 8,010.00 | 7,740.00 | 7,840.00 | 7,840.00 | -2.12% | 163,404 |
| May 19, 2026 | 8,210.00 | 8,370.00 | 7,990.00 | 8,010.00 | 8,010.00 | -1.23% | 142,279 |
| May 18, 2026 | 8,350.00 | 8,350.00 | 7,830.00 | 8,110.00 | 8,110.00 | -2.87% | 215,434 |
| May 15, 2026 | 8,610.00 | 8,660.00 | 8,200.00 | 8,350.00 | 8,350.00 | -3.02% | 335,688 |
| May 14, 2026 | 8,650.00 | 8,730.00 | 8,430.00 | 8,610.00 | 8,610.00 | -0.46% | 227,950 |
| May 13, 2026 | 8,810.00 | 8,950.00 | 8,560.00 | 8,650.00 | 8,650.00 | -1.37% | 143,085 |
| May 12, 2026 | 8,690.00 | 9,090.00 | 8,520.00 | 8,770.00 | 8,770.00 | -0.11% | 197,419 |
| May 11, 2026 | 8,920.00 | 8,950.00 | 8,590.00 | 8,780.00 | 8,780.00 | -1.57% | 299,732 |
| May 8, 2026 | 9,130.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | -2.09% | 182,533 |
| May 7, 2026 | 9,350.00 | 9,550.00 | 9,090.00 | 9,110.00 | 9,110.00 | -0.76% | 191,310 |
| May 6, 2026 | 9,180.00 | 9,530.00 | 8,910.00 | 9,180.00 | 9,180.00 | - | 326,865 |
| May 4, 2026 | 8,940.00 | 9,500.00 | 8,730.00 | 9,180.00 | 9,180.00 | 3.26% | 469,090 |
| Apr 30, 2026 | 9,050.00 | 9,100.00 | 8,800.00 | 8,890.00 | 8,890.00 | -2.31% | 268,033 |
| Apr 29, 2026 | 9,380.00 | 9,390.00 | 8,990.00 | 9,100.00 | 9,100.00 | -3.09% | 438,107 |
| Apr 28, 2026 | 9,400.00 | 9,470.00 | 9,250.00 | 9,390.00 | 9,390.00 | -0.11% | 157,806 |
| Apr 27, 2026 | 9,680.00 | 9,690.00 | 9,380.00 | 9,400.00 | 9,400.00 | -1.98% | 327,435 |
| 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% | 132,088 |
| Apr 22, 2026 | 9,620.00 | 9,730.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.83% | 183,025 |
| 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% | 136,710 |
| 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 |