Skip to main content
Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,990.00
-100.00 (-1.64%)
At close: Mar 9, 2026

Sinil Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20266,090.006,200.005,970.006,090.006,090.00-50,688
Mar 5, 20265,860.006,120.005,850.006,090.006,090.005.91%85,835
Mar 4, 20266,170.006,190.005,720.005,750.005,750.00-7.26%123,208
Mar 3, 20266,190.006,280.006,140.006,200.006,200.00-1.90%72,915
Feb 27, 20266,380.006,380.006,250.006,320.006,320.00-0.47%64,285
Feb 26, 20266,320.006,500.006,290.006,350.006,350.000.47%78,625
Feb 25, 20266,380.006,380.006,300.006,320.006,320.00-0.78%68,091
Feb 24, 20266,350.006,410.006,320.006,370.006,370.000.47%52,154
Feb 23, 20266,280.006,410.006,260.006,340.006,340.000.96%88,130
Feb 20, 20266,190.006,300.006,150.006,280.006,280.001.45%77,930
Feb 19, 20266,010.006,210.006,010.006,190.006,190.003.51%111,308
Feb 13, 20266,000.006,020.005,910.005,980.005,980.00-0.33%43,117
Feb 12, 20266,000.006,050.005,960.006,000.006,000.000.33%60,629
Feb 11, 20265,980.006,010.005,920.005,980.005,980.00-29,491
Feb 10, 20265,820.005,980.005,810.005,980.005,980.002.75%59,467
Feb 9, 20265,800.005,910.005,780.005,820.005,820.000.87%35,115
Feb 6, 20265,850.005,850.005,710.005,770.005,770.00-1.37%79,232
Feb 5, 20265,870.005,960.005,810.005,850.005,850.00-0.34%54,473
Feb 4, 20265,790.005,910.005,790.005,870.005,870.001.21%38,682
Feb 3, 20265,820.005,830.005,740.005,800.005,800.000.69%42,782
Feb 2, 20265,900.005,920.005,740.005,760.005,760.00-2.87%53,808
Jan 30, 20265,950.006,010.005,870.005,930.005,930.00-0.84%39,461
Jan 29, 20266,020.006,020.005,880.005,980.005,980.000.17%34,393
Jan 28, 20266,010.006,010.005,900.005,970.005,970.00-0.50%66,680
Jan 27, 20266,100.006,120.005,950.006,000.006,000.00-0.33%47,621
Jan 26, 20265,980.006,150.005,900.006,020.006,020.002.38%86,876
Jan 23, 20265,840.005,920.005,810.005,880.005,880.001.55%31,465
Jan 22, 20265,800.005,850.005,780.005,790.005,790.00-28,574
Jan 21, 20265,890.005,890.005,710.005,790.005,790.00-1.86%55,684
Jan 20, 20265,810.005,950.005,770.005,900.005,900.001.72%26,733
Jan 19, 20265,930.005,930.005,780.005,800.005,800.00-1.69%56,116
Jan 16, 20265,900.005,910.005,850.005,900.005,900.00-0.17%37,748
Jan 15, 20265,910.005,950.005,840.005,910.005,910.00-24,681
Jan 14, 20265,900.005,960.005,850.005,910.005,910.000.51%28,332
Jan 13, 20265,900.005,920.005,830.005,880.005,880.00-0.17%16,810
Jan 12, 20265,900.005,960.005,850.005,890.005,890.000.34%23,096
Jan 9, 20265,840.005,900.005,800.005,870.005,870.000.86%40,977
Jan 8, 20265,930.005,930.005,800.005,820.005,820.00-1.85%59,157
Jan 7, 20266,040.006,040.005,890.005,930.005,930.00-1.98%40,778
Jan 6, 20266,100.006,100.006,010.006,050.006,050.00-0.49%49,042
Jan 5, 20266,110.006,110.006,050.006,080.006,080.00-0.33%51,109
Jan 2, 20266,120.006,170.006,060.006,100.006,100.000.49%29,753
Dec 30, 20256,150.006,150.006,050.006,070.006,070.00-1.62%29,590
Dec 29, 20256,250.006,250.006,080.006,170.006,170.00-1.28%60,115
Dec 26, 20256,270.006,290.006,230.006,250.006,250.00-42,849
Dec 24, 20256,240.006,290.006,200.006,250.006,250.00-18,928
Dec 23, 20256,300.006,320.006,190.006,250.006,250.00-0.79%34,084
Dec 22, 20256,290.006,330.006,250.006,300.006,300.000.16%41,665
Dec 19, 20256,210.006,320.006,200.006,290.006,290.001.45%68,372
Dec 18, 20256,320.006,320.006,140.006,200.006,200.00-1.90%57,048
Dec 17, 20256,240.006,320.006,160.006,320.006,320.001.28%86,468
Dec 16, 20256,180.006,270.006,150.006,240.006,240.00-62,553
Dec 15, 20256,160.006,260.006,110.006,240.006,240.001.30%55,530
Dec 12, 20256,120.006,180.006,110.006,160.006,160.00-27,393
Dec 11, 20256,120.006,220.006,100.006,160.006,160.000.98%63,441
Dec 10, 20256,140.006,140.006,040.006,100.006,100.00-0.49%44,044
Dec 9, 20256,170.006,200.006,090.006,130.006,130.00-20,664
Dec 8, 20256,180.006,250.006,080.006,130.006,130.00-0.33%72,516
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