Samil Pharmaceutical Co.,Ltd (KRX:000520)
South Korea
· Delayed Price · Currency is KRW 9,050.00
-340.00 (-3.62%)
Apr 29, 2026, 2:40 PM KST
KRX:000520 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,400.00 | 9,470.00 | 9,250.00 | 9,390.00 | 9,390.00 | -0.11% | 157,688 |
| Apr 27, 2026 | 9,680.00 | 9,690.00 | 9,380.00 | 9,400.00 | 9,400.00 | -1.98% | 325,787 |
| 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% | 131,707 |
| Apr 22, 2026 | 9,620.00 | 9,730.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.83% | 182,839 |
| 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% | 136,342 |
| 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 |
| Mar 19, 2026 | 9,950.00 | 10,060.00 | 9,730.00 | 9,880.00 | 9,880.00 | -0.70% | 220,574 |
| Mar 18, 2026 | 10,590.00 | 10,640.00 | 9,930.00 | 9,950.00 | 9,950.00 | -5.95% | 381,949 |
| Mar 17, 2026 | 10,100.00 | 10,740.00 | 9,970.00 | 10,580.00 | 10,580.00 | 6.76% | 484,381 |
| Mar 16, 2026 | 9,800.00 | 9,970.00 | 9,650.00 | 9,910.00 | 9,910.00 | 0.61% | 174,697 |
| Mar 13, 2026 | 9,660.00 | 10,170.00 | 9,600.00 | 9,850.00 | 9,850.00 | 0.20% | 167,236 |
| Mar 12, 2026 | 9,760.00 | 9,910.00 | 9,660.00 | 9,830.00 | 9,830.00 | 0.41% | 122,946 |
| Mar 11, 2026 | 10,190.00 | 10,340.00 | 9,670.00 | 9,790.00 | 9,790.00 | -2.78% | 296,595 |
| Mar 10, 2026 | 10,200.00 | 10,400.00 | 9,950.00 | 10,070.00 | 10,070.00 | 2.23% | 144,984 |
| Mar 9, 2026 | 10,100.00 | 10,150.00 | 9,620.00 | 9,850.00 | 9,850.00 | -6.37% | 217,892 |
| Mar 6, 2026 | 10,540.00 | 10,900.00 | 10,100.00 | 10,520.00 | 10,520.00 | 0.10% | 231,212 |
| Mar 5, 2026 | 10,030.00 | 10,640.00 | 10,030.00 | 10,510.00 | 10,510.00 | 9.71% | 296,502 |
| Mar 4, 2026 | 10,490.00 | 10,660.00 | 9,340.00 | 9,580.00 | 9,580.00 | -10.55% | 639,220 |
| Mar 3, 2026 | 10,820.00 | 11,190.00 | 10,670.00 | 10,710.00 | 10,710.00 | -4.20% | 367,819 |
| Feb 27, 2026 | 11,650.00 | 11,660.00 | 11,030.00 | 11,180.00 | 11,180.00 | -4.03% | 438,147 |
| Feb 26, 2026 | 11,710.00 | 11,800.00 | 11,270.00 | 11,650.00 | 11,650.00 | -0.51% | 311,900 |
| Feb 25, 2026 | 11,800.00 | 11,910.00 | 11,530.00 | 11,710.00 | 11,710.00 | - | 303,261 |
| Feb 24, 2026 | 11,510.00 | 11,980.00 | 11,240.00 | 11,710.00 | 11,710.00 | 1.83% | 441,702 |
| Feb 23, 2026 | 11,510.00 | 11,800.00 | 10,500.00 | 11,500.00 | 11,500.00 | 1.86% | 477,797 |
| Feb 20, 2026 | 11,400.00 | 11,780.00 | 11,090.00 | 11,290.00 | 11,290.00 | 1.80% | 608,714 |
| Feb 19, 2026 | 10,490.00 | 11,840.00 | 10,400.00 | 11,090.00 | 11,090.00 | 5.82% | 1,024,292 |
| Feb 13, 2026 | 10,900.00 | 10,950.00 | 10,440.00 | 10,480.00 | 10,480.00 | -4.90% | 276,843 |
| Feb 12, 2026 | 10,720.00 | 11,380.00 | 10,500.00 | 11,020.00 | 11,020.00 | 2.80% | 379,823 |
| Feb 11, 2026 | 10,910.00 | 11,180.00 | 10,560.00 | 10,720.00 | 10,720.00 | -1.74% | 258,286 |
| Feb 10, 2026 | 10,420.00 | 11,220.00 | 10,270.00 | 10,910.00 | 10,910.00 | 4.70% | 466,741 |
| Feb 9, 2026 | 10,800.00 | 11,000.00 | 10,080.00 | 10,420.00 | 10,420.00 | -3.61% | 629,935 |
| Feb 6, 2026 | 11,800.00 | 11,940.00 | 10,200.00 | 10,810.00 | 10,810.00 | -12.19% | 1,838,865 |
| Feb 5, 2026 | 12,170.00 | 12,860.00 | 11,740.00 | 12,310.00 | 12,310.00 | 0.74% | 1,063,849 |
| Feb 4, 2026 | 10,830.00 | 12,840.00 | 10,720.00 | 12,220.00 | 12,220.00 | 12.83% | 2,615,049 |
| Feb 3, 2026 | 10,820.00 | 10,860.00 | 10,360.00 | 10,830.00 | 10,830.00 | 1.69% | 683,505 |
| Feb 2, 2026 | 10,070.00 | 10,850.00 | 9,870.00 | 10,650.00 | 10,650.00 | 6.18% | 965,887 |
| Jan 30, 2026 | 10,410.00 | 10,550.00 | 9,800.00 | 10,030.00 | 10,030.00 | 3.30% | 1,371,645 |
| Jan 29, 2026 | 9,790.00 | 9,840.00 | 9,390.00 | 9,710.00 | 9,710.00 | -0.92% | 350,667 |
| Jan 28, 2026 | 9,410.00 | 9,900.00 | 9,290.00 | 9,800.00 | 9,800.00 | 4.59% | 730,744 |
| Jan 27, 2026 | 9,650.00 | 9,690.00 | 9,280.00 | 9,370.00 | 9,370.00 | -1.78% | 397,532 |
| Jan 26, 2026 | 9,110.00 | 9,900.00 | 9,110.00 | 9,540.00 | 9,540.00 | 6.95% | 851,534 |
| Jan 23, 2026 | 8,680.00 | 8,970.00 | 8,650.00 | 8,920.00 | 8,920.00 | 2.88% | 134,811 |
| Jan 22, 2026 | 8,790.00 | 8,840.00 | 8,560.00 | 8,670.00 | 8,670.00 | -1.14% | 281,035 |
| Jan 21, 2026 | 9,180.00 | 9,270.00 | 8,580.00 | 8,770.00 | 8,770.00 | -4.67% | 577,913 |
| Jan 20, 2026 | 9,130.00 | 9,410.00 | 9,080.00 | 9,200.00 | 9,200.00 | 0.88% | 157,686 |
| Jan 19, 2026 | 9,390.00 | 9,400.00 | 9,080.00 | 9,120.00 | 9,120.00 | -2.67% | 279,713 |
| Jan 16, 2026 | 9,350.00 | 9,500.00 | 9,270.00 | 9,370.00 | 9,370.00 | 0.21% | 113,391 |
| Jan 15, 2026 | 9,350.00 | 9,410.00 | 9,250.00 | 9,350.00 | 9,350.00 | 0.32% | 129,322 |
| Jan 14, 2026 | 9,350.00 | 9,460.00 | 9,210.00 | 9,320.00 | 9,320.00 | - | 177,381 |
| Jan 13, 2026 | 9,670.00 | 9,840.00 | 9,290.00 | 9,320.00 | 9,320.00 | -1.69% | 337,685 |
| Jan 12, 2026 | 9,780.00 | 9,790.00 | 9,480.00 | 9,480.00 | 9,480.00 | -3.07% | 385,782 |
| Jan 9, 2026 | 10,000.00 | 10,000.00 | 9,690.00 | 9,780.00 | 9,780.00 | -2.20% | 412,399 |
| Jan 8, 2026 | 10,160.00 | 10,440.00 | 9,740.00 | 10,000.00 | 10,000.00 | 0.81% | 898,261 |
| Jan 7, 2026 | 11,150.00 | 11,600.00 | 9,780.00 | 9,920.00 | 9,920.00 | -4.15% | 1,201,961 |
| Jan 6, 2026 | 9,950.00 | 10,670.00 | 9,910.00 | 10,350.00 | 10,350.00 | 5.18% | 865,321 |
| Jan 5, 2026 | 9,840.00 | 9,895.00 | 9,700.00 | 9,840.00 | 9,840.00 | - | 187,869 |
| Jan 2, 2026 | 9,610.00 | 10,040.00 | 9,610.00 | 9,840.00 | 9,840.00 | 1.55% | 209,914 |
| Dec 30, 2025 | 9,600.00 | 9,830.00 | 9,550.00 | 9,690.00 | 9,690.00 | 0.94% | 140,271 |
| Dec 29, 2025 | 9,640.00 | 9,770.00 | 9,600.00 | 9,600.00 | 9,600.00 | -0.31% | 151,899 |
| Dec 26, 2025 | 9,720.00 | 9,850.00 | 9,610.00 | 9,630.00 | 9,630.00 | -0.82% | 258,478 |
| Dec 24, 2025 | 9,880.00 | 10,010.00 | 9,710.00 | 9,710.00 | 9,710.00 | -1.72% | 240,218 |
| Dec 23, 2025 | 10,340.00 | 10,360.00 | 9,780.00 | 9,880.00 | 9,880.00 | -4.63% | 714,351 |
| Dec 22, 2025 | 11,500.00 | 11,700.00 | 10,200.00 | 10,360.00 | 10,360.00 | -9.12% | 951,622 |
| Dec 19, 2025 | 10,480.00 | 11,600.00 | 10,480.00 | 11,400.00 | 11,400.00 | 8.99% | 1,254,008 |
| Dec 18, 2025 | 9,950.00 | 10,580.00 | 9,900.00 | 10,460.00 | 10,460.00 | 3.98% | 382,880 |
| Dec 17, 2025 | 10,130.00 | 10,230.00 | 9,960.00 | 10,060.00 | 10,060.00 | -0.89% | 173,731 |
| Dec 16, 2025 | 10,200.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | -1.36% | 149,042 |
| Dec 15, 2025 | 10,010.00 | 10,290.00 | 9,950.00 | 10,290.00 | 10,290.00 | 1.58% | 156,141 |
| Dec 12, 2025 | 10,490.00 | 10,490.00 | 9,970.00 | 10,130.00 | 10,130.00 | -2.41% | 256,240 |
| Dec 11, 2025 | 10,380.00 | 10,620.00 | 10,230.00 | 10,380.00 | 10,380.00 | 0.29% | 142,897 |
| Dec 10, 2025 | 10,360.00 | 10,500.00 | 10,240.00 | 10,350.00 | 10,350.00 | -0.19% | 102,032 |
| Dec 9, 2025 | 10,170.00 | 10,870.00 | 10,130.00 | 10,370.00 | 10,370.00 | 1.97% | 377,768 |
| Dec 8, 2025 | 10,280.00 | 10,570.00 | 10,160.00 | 10,170.00 | 10,170.00 | -1.07% | 167,471 |
| 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% | 138,193 |
| 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% | 164,907 |
| Dec 1, 2025 | 10,590.00 | 10,740.00 | 10,350.00 | 10,440.00 | 10,440.00 | -1.32% | 172,842 |