Skip to main content
Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,150.00
+50.00 (0.82%)
At close: Dec 5, 2025

Sinil Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20256,100.006,150.006,050.006,150.006,150.000.82%29,529
Dec 4, 20256,090.006,150.006,050.006,100.006,100.000.16%25,409
Dec 3, 20256,030.006,170.006,030.006,090.006,090.000.83%40,700
Dec 2, 20256,070.006,110.006,000.006,040.006,040.00-0.49%57,212
Dec 1, 20256,120.006,160.006,060.006,070.006,070.00-1.30%86,274
Nov 28, 20255,970.006,150.005,960.006,150.006,150.003.02%140,621
Nov 27, 20256,040.006,140.005,940.005,970.005,970.00-1.32%200,606
Nov 26, 20255,800.006,820.005,800.006,050.006,050.003.77%3,587,760
Nov 25, 20255,930.005,990.005,830.005,830.005,830.00-1.69%19,562
Nov 24, 20255,940.005,980.005,910.005,930.005,930.00-0.17%8,112
Nov 21, 20255,960.005,990.005,880.005,940.005,940.00-1.00%6,683
Nov 20, 20255,920.006,050.005,920.006,000.006,000.001.52%34,894
Nov 19, 20255,900.005,960.005,850.005,910.005,910.000.85%6,338
Nov 18, 20255,990.006,030.005,850.005,860.005,860.00-1.68%29,820
Nov 17, 20256,030.006,030.005,950.005,960.005,960.00-1.00%21,746
Nov 14, 20255,980.006,050.005,930.006,020.006,020.00-0.17%28,036
Nov 13, 20255,970.006,050.005,930.006,030.006,030.001.01%14,746
Nov 12, 20255,850.005,980.005,850.005,970.005,970.002.05%25,008
Nov 11, 20255,840.005,920.005,780.005,850.005,850.00-0.51%35,461
Nov 10, 20255,720.005,920.005,720.005,880.005,880.002.80%30,428
Nov 7, 20255,770.005,780.005,660.005,720.005,720.00-0.87%55,985
Nov 6, 20255,780.005,800.005,710.005,770.005,770.00-30,609
Nov 5, 20255,800.005,800.005,640.005,770.005,770.00-31,566
Nov 4, 20255,650.005,850.005,640.005,770.005,770.001.58%96,861
Nov 3, 20255,920.005,920.005,680.005,680.005,680.00-3.40%132,350
Oct 31, 20255,910.005,950.005,850.005,880.005,880.00-1.01%29,203
Oct 30, 20256,030.006,040.005,840.005,940.005,940.00-1.49%120,669
Oct 29, 20256,070.006,070.006,000.006,030.006,030.00-0.82%26,654
Oct 28, 20256,030.006,110.006,020.006,080.006,080.000.83%29,609
Oct 27, 20255,980.006,080.005,970.006,030.006,030.000.84%27,733
Oct 24, 20255,970.005,990.005,950.005,980.005,980.000.17%11,454
Oct 23, 20255,990.006,040.005,950.005,970.005,970.00-0.50%15,469
Oct 22, 20256,000.006,000.005,950.006,000.006,000.00-23,099
Oct 21, 20255,990.006,050.005,980.006,000.006,000.000.17%20,712
Oct 20, 20255,980.006,010.005,960.005,990.005,990.000.34%18,414
Oct 17, 20256,030.006,030.005,970.005,970.005,970.00-1.32%28,778
Oct 16, 20256,020.006,080.006,010.006,050.006,050.000.33%22,073
Oct 15, 20255,980.006,030.005,950.006,030.006,030.000.84%14,388
Oct 14, 20256,100.006,100.005,950.005,980.005,980.00-0.83%21,991
Oct 13, 20255,990.006,130.005,930.006,030.006,030.000.17%16,562
Oct 10, 20256,150.006,200.006,020.006,020.006,020.00-2.11%36,613
Oct 2, 20256,140.006,190.006,100.006,150.006,150.000.16%28,656
Oct 1, 20256,110.006,160.006,090.006,140.006,140.000.66%10,572
Sep 30, 20256,160.006,160.006,080.006,100.006,100.00-0.81%11,408
Sep 29, 20256,120.006,150.006,100.006,150.006,150.000.49%9,719
Sep 26, 20256,200.006,200.006,070.006,120.006,120.00-1.13%24,777
Sep 25, 20256,180.006,190.006,140.006,190.006,190.00-22,241
Sep 24, 20256,250.006,260.006,170.006,190.006,190.00-1.12%20,683
Sep 23, 20256,290.006,290.006,220.006,260.006,260.00-0.63%15,628
Sep 22, 20256,220.006,300.006,210.006,300.006,300.000.80%20,622
Sep 19, 20256,270.006,270.006,210.006,250.006,250.00-13,386
Sep 18, 20256,190.006,250.006,180.006,250.006,250.000.97%38,579
Sep 17, 20256,200.006,210.006,160.006,190.006,190.00-0.32%33,748
Sep 16, 20256,210.006,240.006,180.006,210.006,210.00-0.48%22,639
Sep 15, 20256,230.006,250.006,190.006,240.006,240.000.16%19,323
Sep 12, 20256,290.006,290.006,200.006,230.006,230.00-0.64%40,423
Sep 11, 20256,310.006,340.006,220.006,270.006,270.00-0.63%15,773
Sep 10, 20256,330.006,330.006,270.006,310.006,310.00-11,261
Sep 9, 20256,300.006,320.006,280.006,310.006,310.000.16%9,020
Sep 8, 20256,300.006,360.006,290.006,300.006,300.000.16%24,754
Sep 5, 20256,320.006,340.006,270.006,290.006,290.00-0.16%10,589
Sep 4, 20256,280.006,370.006,260.006,300.006,300.000.64%17,501
Sep 3, 20256,190.006,290.006,180.006,260.006,260.000.16%11,308
Sep 2, 20256,120.006,260.006,120.006,250.006,250.001.63%13,224
Sep 1, 20256,230.006,230.006,140.006,150.006,150.00-1.28%30,158
Aug 29, 20256,280.006,290.006,210.006,230.006,230.00-0.48%14,086
Aug 28, 20256,300.006,310.006,255.006,260.006,260.00-0.32%11,872
Aug 27, 20256,270.006,310.006,210.006,280.006,280.000.32%61,626
Aug 26, 20256,280.006,300.006,190.006,260.006,260.00-0.48%60,391
Aug 25, 20256,270.006,340.006,190.006,290.006,290.000.32%29,702
Aug 22, 20256,300.006,330.006,230.006,270.006,270.00-0.48%36,243
Aug 21, 20256,300.006,360.006,270.006,300.006,300.00-0.32%46,564
Aug 20, 20256,350.006,360.006,240.006,320.006,320.00-0.78%49,697
Aug 19, 20256,440.006,490.006,360.006,370.006,370.00-1.55%42,314
Aug 18, 20256,580.006,590.006,460.006,470.006,470.00-1.67%40,675
Aug 14, 20256,580.006,650.006,540.006,580.006,580.000.30%47,372
Aug 13, 20256,520.006,570.006,520.006,560.006,560.000.61%12,174
Aug 12, 20256,550.006,580.006,510.006,520.006,520.00-0.31%14,412
Aug 11, 20256,580.006,600.006,540.006,540.006,540.00-0.61%12,368
Aug 8, 20256,580.006,600.006,550.006,580.006,580.000.46%10,998
Aug 7, 20256,610.006,610.006,520.006,550.006,550.00-0.76%11,172
Aug 6, 20256,560.006,610.006,520.006,600.006,600.000.61%5,258
Aug 5, 20256,480.006,560.006,480.006,560.006,560.001.23%19,435
Aug 4, 20256,470.006,570.006,390.006,480.006,480.000.31%40,569
Aug 1, 20256,620.006,640.006,450.006,460.006,460.00-3.58%55,851
Jul 31, 20256,690.006,700.006,630.006,700.006,700.000.30%18,870
Jul 30, 20256,700.006,710.006,640.006,680.006,680.00-0.30%16,699
Jul 29, 20256,650.006,730.006,570.006,700.006,700.001.21%34,968
Jul 28, 20256,690.006,690.006,560.006,620.006,620.00-0.45%31,667
Jul 25, 20256,670.006,690.006,620.006,650.006,650.00-22,546
Jul 24, 20256,650.006,700.006,580.006,650.006,650.00-35,632
Jul 23, 20256,760.006,760.006,630.006,650.006,650.00-1.19%56,535
Jul 22, 20256,840.006,860.006,700.006,730.006,730.00-1.61%30,811
Jul 21, 20256,830.006,840.006,770.006,840.006,840.000.15%27,497
Jul 18, 20256,900.006,900.006,780.006,830.006,830.00-1.30%42,410
Jul 17, 20256,760.006,930.006,680.006,920.006,920.003.13%143,920
Jul 16, 20256,800.006,800.006,680.006,710.006,710.00-1.90%49,333
Jul 15, 20256,800.006,840.006,740.006,840.006,840.000.59%37,345
Jul 14, 20256,790.006,830.006,750.006,800.006,800.00-0.15%33,932
Jul 11, 20256,800.006,870.006,700.006,810.006,810.000.15%46,062