Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea
· Delayed Price · Currency is KRW 6,300.00
-40.00 (-0.63%)
At close: Apr 29, 2026
Sinil Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6,300.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | -0.63% | 16,006 |
| Apr 28, 2026 | 6,200.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,340.00 | -0.16% | 18,705 |
| Apr 27, 2026 | 6,370.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,350.00 | -0.31% | 20,922 |
| Apr 24, 2026 | 6,360.00 | 6,390.00 | 6,070.00 | 6,370.00 | 6,370.00 | 0.16% | 24,839 |
| Apr 23, 2026 | 6,320.00 | 6,450.00 | 6,315.00 | 6,360.00 | 6,360.00 | 0.63% | 24,483 |
| Apr 22, 2026 | 6,440.00 | 6,440.00 | 6,290.00 | 6,320.00 | 6,320.00 | -2.02% | 15,653 |
| Apr 21, 2026 | 6,470.00 | 6,480.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.15% | 20,180 |
| Apr 20, 2026 | 6,460.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,460.00 | -0.31% | 26,710 |
| Apr 17, 2026 | 6,350.00 | 6,500.00 | 6,320.00 | 6,480.00 | 6,480.00 | 2.05% | 53,991 |
| Apr 16, 2026 | 6,380.00 | 6,410.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.47% | 14,489 |
| Apr 15, 2026 | 6,250.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 2.24% | 63,706 |
| Apr 14, 2026 | 6,110.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,240.00 | 2.13% | 48,748 |
| Apr 13, 2026 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 1.16% | 30,214 |
| Apr 10, 2026 | 5,930.00 | 6,060.00 | 5,930.00 | 6,040.00 | 6,040.00 | 1.68% | 18,576 |
| Apr 9, 2026 | 6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | -0.83% | 18,912 |
| Apr 8, 2026 | 6,010.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | 0.17% | 21,161 |
| Apr 7, 2026 | 6,000.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.17% | 9,859 |
| Apr 6, 2026 | 5,970.00 | 6,010.00 | 5,950.00 | 5,970.00 | 5,970.00 | - | 5,903 |
| Apr 3, 2026 | 5,950.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,970.00 | 0.51% | 14,021 |
| Apr 2, 2026 | 6,090.00 | 6,110.00 | 5,840.00 | 5,940.00 | 5,940.00 | -1.98% | 42,385 |
| Apr 1, 2026 | 5,930.00 | 6,150.00 | 5,930.00 | 6,060.00 | 6,060.00 | 2.36% | 38,610 |
| Mar 31, 2026 | 5,970.00 | 6,020.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.84% | 17,244 |
| Mar 30, 2026 | 6,000.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.83% | 14,928 |
| Mar 27, 2026 | 6,070.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | -0.99% | 20,215 |
| Mar 26, 2026 | 6,080.00 | 6,150.00 | 6,070.00 | 6,080.00 | 6,080.00 | - | 19,192 |
| Mar 25, 2026 | 5,950.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 1.50% | 20,984 |
| Mar 24, 2026 | 5,990.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,990.00 | 0.84% | 16,411 |
| Mar 23, 2026 | 6,010.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,940.00 | -1.16% | 21,738 |
| Mar 20, 2026 | 5,960.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | 0.84% | 21,056 |
| Mar 19, 2026 | 5,980.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.50% | 24,126 |
| Mar 18, 2026 | 6,000.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | -0.17% | 10,432 |
| Mar 17, 2026 | 6,060.00 | 6,060.00 | 5,990.00 | 6,000.00 | 6,000.00 | -0.99% | 14,850 |
| Mar 16, 2026 | 6,100.00 | 6,120.00 | 5,980.00 | 6,060.00 | 6,060.00 | -0.49% | 15,357 |
| Mar 13, 2026 | 5,980.00 | 6,160.00 | 5,910.00 | 6,090.00 | 6,090.00 | 1.33% | 35,134 |
| Mar 12, 2026 | 6,130.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | -1.15% | 22,472 |
| Mar 11, 2026 | 6,080.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | -0.16% | 37,764 |
| Mar 10, 2026 | 6,090.00 | 6,110.00 | 5,960.00 | 6,090.00 | 6,090.00 | 1.67% | 29,145 |
| Mar 9, 2026 | 6,070.00 | 6,070.00 | 5,890.00 | 5,990.00 | 5,990.00 | -1.64% | 44,042 |
| Mar 6, 2026 | 6,090.00 | 6,200.00 | 5,970.00 | 6,090.00 | 6,090.00 | - | 50,688 |
| Mar 5, 2026 | 5,860.00 | 6,120.00 | 5,850.00 | 6,090.00 | 6,090.00 | 5.91% | 85,835 |
| Mar 4, 2026 | 6,170.00 | 6,190.00 | 5,720.00 | 5,750.00 | 5,750.00 | -7.26% | 123,208 |
| Mar 3, 2026 | 6,190.00 | 6,280.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.90% | 72,915 |
| Feb 27, 2026 | 6,380.00 | 6,380.00 | 6,250.00 | 6,320.00 | 6,320.00 | -0.47% | 64,285 |
| Feb 26, 2026 | 6,320.00 | 6,500.00 | 6,290.00 | 6,350.00 | 6,350.00 | 0.47% | 78,625 |
| Feb 25, 2026 | 6,380.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,320.00 | -0.78% | 68,091 |
| Feb 24, 2026 | 6,350.00 | 6,410.00 | 6,320.00 | 6,370.00 | 6,370.00 | 0.47% | 52,154 |
| Feb 23, 2026 | 6,280.00 | 6,410.00 | 6,260.00 | 6,340.00 | 6,340.00 | 0.96% | 88,130 |
| Feb 20, 2026 | 6,190.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | 1.45% | 77,930 |
| Feb 19, 2026 | 6,010.00 | 6,210.00 | 6,010.00 | 6,190.00 | 6,190.00 | 3.51% | 111,308 |
| Feb 13, 2026 | 6,000.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,980.00 | -0.33% | 43,117 |
| Feb 12, 2026 | 6,000.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 0.33% | 60,629 |
| Feb 11, 2026 | 5,980.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | - | 29,491 |
| Feb 10, 2026 | 5,820.00 | 5,980.00 | 5,810.00 | 5,980.00 | 5,980.00 | 2.75% | 59,467 |
| Feb 9, 2026 | 5,800.00 | 5,910.00 | 5,780.00 | 5,820.00 | 5,820.00 | 0.87% | 35,115 |
| Feb 6, 2026 | 5,850.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | -1.37% | 79,232 |
| Feb 5, 2026 | 5,870.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | -0.34% | 54,473 |
| Feb 4, 2026 | 5,790.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,870.00 | 1.21% | 38,682 |
| Feb 3, 2026 | 5,820.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.69% | 42,782 |
| Feb 2, 2026 | 5,900.00 | 5,920.00 | 5,740.00 | 5,760.00 | 5,760.00 | -2.87% | 53,808 |
| Jan 30, 2026 | 5,950.00 | 6,010.00 | 5,870.00 | 5,930.00 | 5,930.00 | -0.84% | 39,461 |
| Jan 29, 2026 | 6,020.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 0.17% | 34,393 |
| Jan 28, 2026 | 6,010.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.50% | 66,680 |
| Jan 27, 2026 | 6,100.00 | 6,120.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.33% | 47,621 |
| Jan 26, 2026 | 5,980.00 | 6,150.00 | 5,900.00 | 6,020.00 | 6,020.00 | 2.38% | 86,876 |
| Jan 23, 2026 | 5,840.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,880.00 | 1.55% | 31,465 |
| Jan 22, 2026 | 5,800.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | - | 28,574 |
| Jan 21, 2026 | 5,890.00 | 5,890.00 | 5,710.00 | 5,790.00 | 5,790.00 | -1.86% | 55,684 |
| Jan 20, 2026 | 5,810.00 | 5,950.00 | 5,770.00 | 5,900.00 | 5,900.00 | 1.72% | 26,733 |
| Jan 19, 2026 | 5,930.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,800.00 | -1.69% | 56,116 |
| Jan 16, 2026 | 5,900.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 37,748 |
| Jan 15, 2026 | 5,910.00 | 5,950.00 | 5,840.00 | 5,910.00 | 5,910.00 | - | 24,681 |
| Jan 14, 2026 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.51% | 28,332 |
| Jan 13, 2026 | 5,900.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.17% | 16,810 |
| Jan 12, 2026 | 5,900.00 | 5,960.00 | 5,850.00 | 5,890.00 | 5,890.00 | 0.34% | 23,096 |
| Jan 9, 2026 | 5,840.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 0.86% | 40,977 |
| Jan 8, 2026 | 5,930.00 | 5,930.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.85% | 59,157 |
| Jan 7, 2026 | 6,040.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,930.00 | -1.98% | 40,778 |
| Jan 6, 2026 | 6,100.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | -0.49% | 49,042 |
| Jan 5, 2026 | 6,110.00 | 6,110.00 | 6,050.00 | 6,080.00 | 6,080.00 | -0.33% | 51,109 |
| Jan 2, 2026 | 6,120.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.49% | 29,753 |
| Dec 30, 2025 | 6,150.00 | 6,150.00 | 6,050.00 | 6,070.00 | 6,070.00 | -1.62% | 29,590 |
| Dec 29, 2025 | 6,250.00 | 6,250.00 | 6,080.00 | 6,170.00 | 6,170.00 | -1.28% | 60,115 |
| Dec 26, 2025 | 6,270.00 | 6,290.00 | 6,230.00 | 6,250.00 | 6,250.00 | - | 42,849 |
| Dec 24, 2025 | 6,240.00 | 6,290.00 | 6,200.00 | 6,250.00 | 6,250.00 | - | 18,928 |
| Dec 23, 2025 | 6,300.00 | 6,320.00 | 6,190.00 | 6,250.00 | 6,250.00 | -0.79% | 34,084 |
| Dec 22, 2025 | 6,290.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,300.00 | 0.16% | 41,665 |
| Dec 19, 2025 | 6,210.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,290.00 | 1.45% | 68,372 |
| Dec 18, 2025 | 6,320.00 | 6,320.00 | 6,140.00 | 6,200.00 | 6,200.00 | -1.90% | 57,048 |
| Dec 17, 2025 | 6,240.00 | 6,320.00 | 6,160.00 | 6,320.00 | 6,320.00 | 1.28% | 86,468 |
| Dec 16, 2025 | 6,180.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,240.00 | - | 62,553 |
| Dec 15, 2025 | 6,160.00 | 6,260.00 | 6,110.00 | 6,240.00 | 6,240.00 | 1.30% | 55,530 |
| Dec 12, 2025 | 6,120.00 | 6,180.00 | 6,110.00 | 6,160.00 | 6,160.00 | - | 27,393 |
| Dec 11, 2025 | 6,120.00 | 6,220.00 | 6,100.00 | 6,160.00 | 6,160.00 | 0.98% | 63,441 |
| Dec 10, 2025 | 6,140.00 | 6,140.00 | 6,040.00 | 6,100.00 | 6,100.00 | -0.49% | 44,044 |
| Dec 9, 2025 | 6,170.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,130.00 | - | 20,664 |
| Dec 8, 2025 | 6,180.00 | 6,250.00 | 6,080.00 | 6,130.00 | 6,130.00 | -0.33% | 72,516 |
| Dec 5, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.82% | 29,529 |
| Dec 4, 2025 | 6,090.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.16% | 25,409 |
| Dec 3, 2025 | 6,030.00 | 6,170.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.83% | 40,700 |
| Dec 2, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.49% | 57,212 |