Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea
· Delayed Price · Currency is KRW 10,280
-160 (-1.53%)
At close: Dec 5, 2025
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10,500.00 | 10,800.00 | 10,160.00 | 10,280.00 | 10,280.00 | -1.53% | 216,753 |
| Dec 4, 2025 | 10,680.00 | 10,730.00 | 10,310.00 | 10,440.00 | 10,440.00 | -1.69% | 137,633 |
| Dec 3, 2025 | 10,710.00 | 10,730.00 | 10,440.00 | 10,620.00 | 10,620.00 | -0.75% | 132,381 |
| Dec 2, 2025 | 10,600.00 | 10,720.00 | 10,290.00 | 10,700.00 | 10,700.00 | 2.49% | 164,034 |
| Dec 1, 2025 | 10,590.00 | 10,740.00 | 10,350.00 | 10,440.00 | 10,440.00 | -1.32% | 172,654 |
| Nov 28, 2025 | 10,330.00 | 10,780.00 | 10,210.00 | 10,580.00 | 10,580.00 | 2.82% | 288,949 |
| Nov 27, 2025 | 10,340.00 | 10,390.00 | 10,180.00 | 10,290.00 | 10,290.00 | 0.19% | 116,807 |
| Nov 26, 2025 | 9,920.00 | 10,380.00 | 9,920.00 | 10,270.00 | 10,270.00 | 3.63% | 157,498 |
| Nov 25, 2025 | 10,030.00 | 10,370.00 | 9,860.00 | 9,910.00 | 9,910.00 | -1.39% | 223,041 |
| Nov 24, 2025 | 10,300.00 | 10,350.00 | 9,860.00 | 10,050.00 | 10,050.00 | -2.33% | 261,399 |
| Nov 21, 2025 | 10,530.00 | 10,650.00 | 10,160.00 | 10,290.00 | 10,290.00 | -4.55% | 307,553 |
| Nov 20, 2025 | 10,250.00 | 11,180.00 | 9,870.00 | 10,780.00 | 10,780.00 | 7.91% | 611,237 |
| Nov 19, 2025 | 9,840.00 | 10,150.00 | 9,660.00 | 9,990.00 | 9,990.00 | 1.73% | 185,303 |
| Nov 18, 2025 | 9,900.00 | 10,030.00 | 9,650.00 | 9,820.00 | 9,820.00 | -2.19% | 226,741 |
| Nov 17, 2025 | 10,230.00 | 10,330.00 | 10,000.00 | 10,040.00 | 10,040.00 | -1.95% | 178,046 |
| Nov 14, 2025 | 10,210.00 | 10,620.00 | 10,150.00 | 10,240.00 | 10,240.00 | -2.29% | 280,577 |
| Nov 13, 2025 | 10,860.00 | 10,980.00 | 10,460.00 | 10,480.00 | 10,480.00 | -2.33% | 326,915 |
| Nov 12, 2025 | 10,320.00 | 10,820.00 | 10,240.00 | 10,730.00 | 10,730.00 | 4.38% | 493,272 |
| Nov 11, 2025 | 10,430.00 | 10,980.00 | 10,150.00 | 10,280.00 | 10,280.00 | -0.29% | 579,188 |
| Nov 10, 2025 | 10,610.00 | 10,610.00 | 10,060.00 | 10,310.00 | 10,310.00 | -1.90% | 690,162 |
| Nov 7, 2025 | 9,390.00 | 10,600.00 | 9,260.00 | 10,510.00 | 10,510.00 | 10.86% | 1,505,094 |
| Nov 6, 2025 | 9,450.00 | 9,560.00 | 9,200.00 | 9,480.00 | 9,480.00 | 1.28% | 152,129 |
| Nov 5, 2025 | 9,680.00 | 9,710.00 | 9,150.00 | 9,360.00 | 9,360.00 | -3.31% | 214,612 |
| Nov 4, 2025 | 9,230.00 | 9,950.00 | 9,130.00 | 9,680.00 | 9,680.00 | 5.10% | 379,865 |
| Nov 3, 2025 | 9,500.00 | 9,510.00 | 9,180.00 | 9,210.00 | 9,210.00 | -3.05% | 187,862 |
| Oct 31, 2025 | 9,240.00 | 9,590.00 | 9,240.00 | 9,500.00 | 9,500.00 | 3.04% | 173,370 |
| Oct 30, 2025 | 9,520.00 | 9,560.00 | 9,140.00 | 9,220.00 | 9,220.00 | -2.64% | 236,097 |
| Oct 29, 2025 | 9,890.00 | 9,900.00 | 9,440.00 | 9,470.00 | 9,470.00 | -4.25% | 210,983 |
| Oct 28, 2025 | 9,820.00 | 9,980.00 | 9,640.00 | 9,890.00 | 9,890.00 | 1.64% | 272,176 |
| Oct 27, 2025 | 9,290.00 | 10,050.00 | 9,270.00 | 9,730.00 | 9,730.00 | 4.96% | 654,119 |
| Oct 24, 2025 | 9,420.00 | 9,470.00 | 9,130.00 | 9,270.00 | 9,270.00 | -1.07% | 248,090 |
| Oct 23, 2025 | 9,560.00 | 9,580.00 | 9,270.00 | 9,370.00 | 9,370.00 | -1.99% | 140,318 |
| Oct 22, 2025 | 9,210.00 | 9,640.00 | 9,120.00 | 9,560.00 | 9,560.00 | 3.80% | 215,503 |
| Oct 21, 2025 | 9,600.00 | 9,730.00 | 9,150.00 | 9,210.00 | 9,210.00 | -4.16% | 410,183 |
| Oct 20, 2025 | 9,700.00 | 9,870.00 | 9,600.00 | 9,610.00 | 9,610.00 | -0.93% | 167,920 |
| Oct 17, 2025 | 9,840.00 | 9,850.00 | 9,640.00 | 9,700.00 | 9,700.00 | -1.22% | 147,115 |
| Oct 16, 2025 | 9,960.00 | 10,140.00 | 9,790.00 | 9,820.00 | 9,820.00 | -0.10% | 166,457 |
| Oct 15, 2025 | 9,730.00 | 9,910.00 | 9,730.00 | 9,830.00 | 9,830.00 | 1.03% | 59,448 |
| Oct 14, 2025 | 9,880.00 | 10,030.00 | 9,700.00 | 9,730.00 | 9,730.00 | -1.32% | 146,614 |
| Oct 13, 2025 | 9,850.00 | 10,050.00 | 9,790.00 | 9,860.00 | 9,860.00 | -2.18% | 189,958 |
| Oct 10, 2025 | 10,070.00 | 10,100.00 | 9,810.00 | 10,080.00 | 10,080.00 | 0.10% | 140,495 |
| Oct 2, 2025 | 10,010.00 | 10,140.00 | 9,900.00 | 10,070.00 | 10,070.00 | 1.00% | 96,239 |
| Oct 1, 2025 | 10,120.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | -0.50% | 67,592 |
| Sep 30, 2025 | 10,070.00 | 10,160.00 | 9,970.00 | 10,020.00 | 10,020.00 | -0.50% | 89,986 |
| Sep 29, 2025 | 10,000.00 | 10,180.00 | 9,910.00 | 10,070.00 | 10,070.00 | 0.70% | 81,567 |
| Sep 26, 2025 | 10,160.00 | 10,270.00 | 9,980.00 | 10,000.00 | 10,000.00 | -2.06% | 175,357 |
| Sep 25, 2025 | 10,850.00 | 11,040.00 | 10,150.00 | 10,210.00 | 10,210.00 | -5.55% | 470,525 |
| Sep 24, 2025 | 10,970.00 | 11,040.00 | 10,550.00 | 10,810.00 | 10,810.00 | -1.37% | 230,469 |
| Sep 23, 2025 | 10,820.00 | 11,400.00 | 10,710.00 | 10,960.00 | 10,960.00 | 1.39% | 314,000 |
| Sep 22, 2025 | 10,490.00 | 11,080.00 | 10,350.00 | 10,810.00 | 10,810.00 | 2.27% | 256,286 |
| Sep 19, 2025 | 10,710.00 | 10,960.00 | 10,550.00 | 10,570.00 | 10,570.00 | -2.22% | 120,696 |
| Sep 18, 2025 | 10,820.00 | 11,100.00 | 10,660.00 | 10,810.00 | 10,810.00 | 0.09% | 169,087 |
| Sep 17, 2025 | 10,690.00 | 10,870.00 | 10,500.00 | 10,800.00 | 10,800.00 | 1.03% | 157,119 |
| Sep 16, 2025 | 10,900.00 | 11,000.00 | 10,630.00 | 10,690.00 | 10,690.00 | -2.64% | 207,806 |
| Sep 15, 2025 | 11,390.00 | 11,390.00 | 10,690.00 | 10,980.00 | 10,980.00 | -3.68% | 282,812 |
| Sep 12, 2025 | 11,170.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,400.00 | 2.06% | 174,687 |
| Sep 11, 2025 | 11,220.00 | 11,280.00 | 11,040.00 | 11,170.00 | 11,170.00 | -0.53% | 138,091 |
| Sep 10, 2025 | 11,700.00 | 11,730.00 | 11,150.00 | 11,230.00 | 11,230.00 | -4.02% | 235,915 |
| Sep 9, 2025 | 11,520.00 | 11,740.00 | 11,390.00 | 11,700.00 | 11,700.00 | 1.12% | 190,791 |
| Sep 8, 2025 | 11,500.00 | 11,760.00 | 11,380.00 | 11,570.00 | 11,570.00 | 2.94% | 376,394 |
| Sep 5, 2025 | 10,930.00 | 11,550.00 | 10,930.00 | 11,240.00 | 11,240.00 | 3.31% | 452,335 |
| Sep 4, 2025 | 10,600.00 | 11,090.00 | 10,410.00 | 10,880.00 | 10,880.00 | 4.11% | 481,756 |
| Sep 3, 2025 | 10,200.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 2.45% | 205,391 |
| Sep 2, 2025 | 9,650.00 | 10,270.00 | 9,650.00 | 10,200.00 | 10,200.00 | 5.59% | 262,979 |
| Sep 1, 2025 | 9,880.00 | 9,880.00 | 9,630.00 | 9,660.00 | 9,660.00 | -2.72% | 113,121 |
| Aug 29, 2025 | 9,910.00 | 9,970.00 | 9,800.00 | 9,930.00 | 9,930.00 | 0.20% | 49,240 |
| Aug 28, 2025 | 9,870.00 | 9,950.00 | 9,780.00 | 9,910.00 | 9,910.00 | 0.81% | 30,749 |
| Aug 27, 2025 | 9,860.00 | 9,900.00 | 9,790.00 | 9,830.00 | 9,830.00 | 0.41% | 53,097 |
| Aug 26, 2025 | 9,780.00 | 9,860.00 | 9,700.00 | 9,790.00 | 9,790.00 | 0.62% | 33,301 |
| Aug 25, 2025 | 9,750.00 | 9,960.00 | 9,730.00 | 9,730.00 | 9,730.00 | -0.10% | 69,631 |
| Aug 22, 2025 | 9,620.00 | 9,870.00 | 9,620.00 | 9,740.00 | 9,740.00 | 0.41% | 58,994 |
| Aug 21, 2025 | 9,840.00 | 9,930.00 | 9,700.00 | 9,700.00 | 9,700.00 | -1.02% | 53,971 |
| Aug 20, 2025 | 9,800.00 | 9,860.00 | 9,560.00 | 9,800.00 | 9,800.00 | -1.01% | 92,999 |
| Aug 19, 2025 | 9,920.00 | 10,010.00 | 9,860.00 | 9,900.00 | 9,900.00 | -0.90% | 70,232 |
| Aug 18, 2025 | 10,190.00 | 10,220.00 | 9,970.00 | 9,990.00 | 9,990.00 | -2.54% | 76,030 |
| Aug 14, 2025 | 10,360.00 | 10,500.00 | 10,130.00 | 10,250.00 | 10,250.00 | -0.19% | 78,102 |
| Aug 13, 2025 | 10,040.00 | 10,280.00 | 9,990.00 | 10,270.00 | 10,270.00 | 2.60% | 93,990 |
| Aug 12, 2025 | 10,020.00 | 10,280.00 | 9,950.00 | 10,010.00 | 10,010.00 | 0.10% | 87,686 |
| Aug 11, 2025 | 10,020.00 | 10,100.00 | 9,890.00 | 10,000.00 | 10,000.00 | 0.50% | 60,630 |
| Aug 8, 2025 | 10,000.00 | 10,060.00 | 9,840.00 | 9,950.00 | 9,950.00 | -0.60% | 132,822 |
| Aug 7, 2025 | 10,070.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | -0.60% | 82,932 |
| Aug 6, 2025 | 10,100.00 | 10,150.00 | 10,010.00 | 10,070.00 | 10,070.00 | -0.10% | 57,877 |
| Aug 5, 2025 | 9,950.00 | 10,140.00 | 9,950.00 | 10,080.00 | 10,080.00 | 1.31% | 123,271 |
| Aug 4, 2025 | 9,960.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | -0.20% | 95,219 |
| Aug 1, 2025 | 10,210.00 | 10,210.00 | 9,940.00 | 9,970.00 | 9,970.00 | -3.11% | 166,275 |
| Jul 31, 2025 | 10,340.00 | 10,380.00 | 10,140.00 | 10,290.00 | 10,290.00 | -0.19% | 117,128 |
| Jul 30, 2025 | 10,350.00 | 10,480.00 | 10,290.00 | 10,310.00 | 10,310.00 | -0.77% | 68,165 |
| Jul 29, 2025 | 10,390.00 | 10,530.00 | 10,250.00 | 10,390.00 | 10,390.00 | 0.97% | 56,379 |
| Jul 28, 2025 | 10,570.00 | 10,570.00 | 10,240.00 | 10,290.00 | 10,290.00 | -2.92% | 95,528 |
| Jul 25, 2025 | 10,660.00 | 10,710.00 | 10,540.00 | 10,600.00 | 10,600.00 | - | 70,126 |
| Jul 24, 2025 | 10,760.00 | 10,870.00 | 10,580.00 | 10,600.00 | 10,600.00 | -1.40% | 117,996 |
| Jul 23, 2025 | 10,710.00 | 10,850.00 | 10,510.00 | 10,750.00 | 10,750.00 | 0.37% | 91,607 |
| Jul 22, 2025 | 11,080.00 | 11,250.00 | 10,620.00 | 10,710.00 | 10,710.00 | -1.02% | 181,106 |
| Jul 21, 2025 | 11,330.00 | 11,500.00 | 10,820.00 | 10,820.00 | 10,820.00 | -4.59% | 212,727 |
| Jul 18, 2025 | 12,300.00 | 12,300.00 | 11,150.00 | 11,340.00 | 11,340.00 | 1.34% | 603,860 |
| Jul 17, 2025 | 10,120.00 | 11,500.00 | 10,120.00 | 11,190.00 | 11,190.00 | 10.90% | 934,708 |
| Jul 16, 2025 | 10,250.00 | 10,290.00 | 10,070.00 | 10,090.00 | 10,090.00 | -1.56% | 70,143 |
| Jul 15, 2025 | 10,120.00 | 10,320.00 | 10,110.00 | 10,250.00 | 10,250.00 | 1.08% | 56,041 |
| Jul 14, 2025 | 10,360.00 | 10,400.00 | 10,060.00 | 10,140.00 | 10,140.00 | -2.12% | 96,466 |
| Jul 11, 2025 | 10,610.00 | 10,650.00 | 10,200.00 | 10,360.00 | 10,360.00 | -2.17% | 79,088 |