Samil Pharmaceutical Co., Ltd. 000520
KRX · South Korea · Health Technology
KRW 8,600.00+400.00 (+4.88%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,600.00 | +4.88% | KRW 8,230.00 | KRW 8,600.00 | KRW 8,150.00 | 99.72K |
| 2026-10-01 | KRW 8,200.00 | +2.12% | KRW 8,090.00 | KRW 8,340.00 | KRW 8,030.00 | 62.12K |
| 2026-09-30 | KRW 8,030.00 | -0.86% | KRW 8,230.00 | KRW 8,230.00 | KRW 7,930.00 | 48.79K |
| 2026-09-29 | KRW 8,100.00 | -1.22% | KRW 8,130.00 | KRW 8,260.00 | KRW 7,940.00 | 56.79K |
| 2026-09-28 | KRW 8,200.00 | +1.23% | KRW 8,100.00 | KRW 8,520.00 | KRW 8,040.00 | 50.94K |
| 2026-09-23 | KRW 8,100.00 | +2.40% | KRW 7,860.00 | KRW 8,240.00 | KRW 7,270.00 | 109.03K |
| 2026-09-22 | KRW 7,910.00 | -3.77% | KRW 8,200.00 | KRW 8,400.00 | KRW 7,880.00 | 101.28K |
| 2026-09-21 | KRW 8,220.00 | +5.93% | KRW 7,740.00 | KRW 8,300.00 | KRW 7,530.00 | 240.01K |
| 2026-09-18 | KRW 7,760.00 | +3.88% | KRW 7,470.00 | KRW 7,860.00 | KRW 7,310.00 | 157.27K |
| 2026-09-17 | KRW 7,470.00 | +6.26% | KRW 7,030.00 | KRW 7,500.00 | KRW 6,920.00 | 145.66K |
| 2026-09-16 | KRW 7,030.00 | +0.29% | KRW 7,010.00 | KRW 7,150.00 | KRW 6,760.00 | 58.51K |
| 2026-09-15 | KRW 7,010.00 | -0.57% | KRW 7,050.00 | KRW 7,090.00 | KRW 6,710.00 | 42.63K |
| 2026-09-14 | KRW 7,050.00 | -2.08% | KRW 7,190.00 | KRW 7,260.00 | KRW 6,930.00 | 88.36K |
| 2026-09-11 | KRW 7,200.00 | +2.56% | KRW 6,980.00 | KRW 7,430.00 | KRW 6,720.00 | 294.27K |
| 2026-09-10 | KRW 7,020.00 | +0.43% | KRW 6,990.00 | KRW 7,180.00 | KRW 6,640.00 | 111.45K |
| 2026-09-09 | KRW 6,990.00 | +12.56% | KRW 6,170.00 | KRW 7,090.00 | KRW 6,170.00 | 217.82K |
| 2026-09-08 | KRW 6,210.00 | -1.11% | KRW 6,280.00 | KRW 6,320.00 | KRW 6,210.00 | 40.50K |
| 2026-09-07 | KRW 6,280.00 | +0.80% | KRW 6,230.00 | KRW 6,300.00 | KRW 6,140.00 | 35.58K |
| 2026-09-04 | KRW 6,230.00 | +2.47% | KRW 6,150.00 | KRW 6,260.00 | KRW 6,110.00 | 35.39K |
| 2026-09-03 | KRW 6,080.00 | -0.82% | KRW 6,130.00 | KRW 6,240.00 | KRW 6,030.00 | 43.01K |
| 2026-09-02 | KRW 6,130.00 | -1.13% | KRW 6,110.00 | KRW 6,240.00 | KRW 6,030.00 | 35.72K |
| 2026-09-01 | KRW 6,200.00 | +0.81% | KRW 6,150.00 | KRW 6,230.00 | KRW 6,080.00 | 34.77K |
| 2026-08-31 | KRW 6,150.00 | -0.97% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,960.00 | 24.66K |
| 2026-08-28 | KRW 6,210.00 | +1.47% | KRW 6,170.00 | KRW 6,220.00 | KRW 6,040.00 | 24.43K |
| 2026-08-27 | KRW 6,120.00 | -3.01% | KRW 6,310.00 | KRW 6,400.00 | KRW 6,110.00 | 38.07K |
| 2026-08-26 | KRW 6,310.00 | +2.44% | KRW 6,280.00 | KRW 6,320.00 | KRW 6,000.00 | 39.00K |
| 2026-08-25 | KRW 6,160.00 | -1.28% | KRW 6,150.00 | KRW 6,240.00 | KRW 5,910.00 | 60.42K |
| 2026-08-24 | KRW 6,240.00 | +0.65% | KRW 6,300.00 | KRW 6,400.00 | KRW 6,170.00 | 391.15K |
| 2026-08-21 | KRW 6,200.00 | -2.82% | KRW 6,350.00 | KRW 6,350.00 | KRW 6,080.00 | 410.24K |
| 2026-08-20 | KRW 6,380.00 | +2.57% | KRW 6,300.00 | KRW 6,470.00 | KRW 6,220.00 | 67.68K |
| 2026-08-19 | KRW 6,220.00 | -3.27% | KRW 6,320.00 | KRW 6,490.00 | KRW 6,190.00 | 47.83K |
| 2026-08-18 | KRW 6,430.00 | -4.88% | KRW 6,770.00 | KRW 6,770.00 | KRW 6,270.00 | 86.23K |
| 2026-08-14 | KRW 6,760.00 | -0.44% | KRW 6,790.00 | KRW 6,990.00 | KRW 6,610.00 | 75.93K |
| 2026-08-13 | KRW 6,790.00 | -3.00% | KRW 7,010.00 | KRW 7,110.00 | KRW 6,790.00 | 68.71K |
| 2026-08-12 | KRW 7,000.00 | -2.51% | KRW 7,180.00 | KRW 7,200.00 | KRW 6,910.00 | 43.21K |
| 2026-08-11 | KRW 7,180.00 | -1.24% | KRW 7,220.00 | KRW 7,320.00 | KRW 7,120.00 | 24.46K |
| 2026-08-10 | KRW 7,270.00 | +3.86% | KRW 7,090.00 | KRW 7,300.00 | KRW 6,980.00 | 35.20K |
| 2026-08-07 | KRW 7,000.00 | -0.85% | KRW 7,060.00 | KRW 7,120.00 | KRW 6,950.00 | 34.86K |
| 2026-08-06 | KRW 7,060.00 | +0.71% | KRW 7,010.00 | KRW 7,190.00 | KRW 6,930.00 | 61.29K |
| 2026-08-05 | KRW 7,010.00 | +4.32% | KRW 6,740.00 | KRW 7,050.00 | KRW 6,740.00 | 70.36K |
| 2026-08-04 | KRW 6,720.00 | +4.02% | KRW 6,380.00 | KRW 6,890.00 | KRW 6,380.00 | 69.35K |
| 2026-08-03 | KRW 6,460.00 | +4.19% | KRW 6,070.00 | KRW 6,640.00 | KRW 6,070.00 | 101.32K |
| 2026-07-31 | KRW 6,200.00 | +6.35% | KRW 5,880.00 | KRW 6,290.00 | KRW 5,840.00 | 97.48K |
| 2026-07-30 | KRW 5,830.00 | 0.00% | KRW 5,830.00 | KRW 6,120.00 | KRW 5,730.00 | 93.66K |
| 2026-07-29 | KRW 5,830.00 | -6.42% | KRW 6,230.00 | KRW 6,300.00 | KRW 5,610.00 | 167.29K |
| 2026-07-28 | KRW 6,230.00 | -5.61% | KRW 6,600.00 | KRW 6,720.00 | KRW 6,150.00 | 93.50K |
| 2026-07-27 | KRW 6,600.00 | -4.21% | KRW 7,030.00 | KRW 7,080.00 | KRW 6,530.00 | 164.81K |
| 2026-07-24 | KRW 6,890.00 | +4.39% | KRW 6,790.00 | KRW 8,100.00 | KRW 6,590.00 | 1.02M |
| 2026-07-23 | KRW 6,600.00 | +5.26% | KRW 6,280.00 | KRW 6,660.00 | KRW 6,280.00 | 96.51K |
| 2026-07-22 | KRW 6,270.00 | +0.64% | KRW 6,230.00 | KRW 6,420.00 | KRW 6,110.00 | 78.00K |
| 2026-07-21 | KRW 6,230.00 | +4.88% | KRW 5,900.00 | KRW 6,330.00 | KRW 5,800.00 | 126.79K |
| 2026-07-20 | KRW 5,940.00 | -3.88% | KRW 6,180.00 | KRW 6,260.00 | KRW 5,910.00 | 96.63K |
| 2026-07-16 | KRW 6,180.00 | -1.28% | KRW 6,360.00 | KRW 6,890.00 | KRW 6,150.00 | 165.89K |
| 2026-07-15 | KRW 6,260.00 | +4.68% | KRW 6,100.00 | KRW 6,320.00 | KRW 6,060.00 | 38.85K |
| 2026-07-14 | KRW 5,980.00 | -0.66% | KRW 5,960.00 | KRW 6,120.00 | KRW 5,500.00 | 124.89K |
| 2026-07-13 | KRW 6,020.00 | -4.14% | KRW 6,440.00 | KRW 6,490.00 | KRW 6,020.00 | 71.94K |
| 2026-07-10 | KRW 6,280.00 | +2.95% | KRW 6,110.00 | KRW 6,490.00 | KRW 6,100.00 | 72.85K |
| 2026-07-09 | KRW 6,100.00 | -0.65% | KRW 6,140.00 | KRW 6,350.00 | KRW 6,070.00 | 45.23K |
| 2026-07-08 | KRW 6,140.00 | -4.51% | KRW 6,240.00 | KRW 6,430.00 | KRW 6,000.00 | 110.77K |
| 2026-07-07 | KRW 6,430.00 | -1.68% | KRW 6,520.00 | KRW 6,690.00 | KRW 6,360.00 | 53.48K |
| 2026-07-06 | KRW 6,540.00 | -4.39% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,520.00 | 44.43K |
| 2026-07-03 | KRW 6,840.00 | +4.59% | KRW 6,550.00 | KRW 6,840.00 | KRW 6,470.00 | 45.65K |
| 2026-07-02 | KRW 6,540.00 | -3.11% | KRW 6,630.00 | KRW 6,970.00 | KRW 6,500.00 | 53.64K |
| 2026-07-01 | KRW 6,750.00 | +2.27% | KRW 6,580.00 | KRW 7,020.00 | KRW 6,570.00 | 72.92K |
| 2026-06-30 | KRW 6,600.00 | -3.65% | KRW 6,850.00 | KRW 6,930.00 | KRW 6,500.00 | 53.62K |
| 2026-06-29 | KRW 6,850.00 | +14.74% | KRW 6,000.00 | KRW 6,900.00 | KRW 6,000.00 | 172.12K |
| 2026-06-26 | KRW 5,970.00 | -3.86% | KRW 6,220.00 | KRW 6,410.00 | KRW 5,820.00 | 209.08K |
| 2026-06-25 | KRW 6,210.00 | -3.87% | KRW 6,500.00 | KRW 6,700.00 | KRW 6,170.00 | 107.15K |
| 2026-06-24 | KRW 6,460.00 | -0.62% | KRW 6,500.00 | KRW 6,700.00 | KRW 6,370.00 | 143.53K |
| 2026-06-23 | KRW 6,500.00 | -4.27% | KRW 6,710.00 | KRW 6,900.00 | KRW 6,500.00 | 120.75K |
| 2026-06-22 | KRW 6,790.00 | -1.74% | KRW 6,900.00 | KRW 7,050.00 | KRW 6,770.00 | 76.65K |
| 2026-06-19 | KRW 6,910.00 | -1.99% | KRW 7,060.00 | KRW 7,160.00 | KRW 6,840.00 | 127.82K |
| 2026-06-18 | KRW 7,050.00 | -1.40% | KRW 7,150.00 | KRW 7,280.00 | KRW 6,990.00 | 93.26K |
| 2026-06-17 | KRW 7,150.00 | -1.24% | KRW 7,190.00 | KRW 7,420.00 | KRW 7,090.00 | 80.14K |
| 2026-06-16 | KRW 7,240.00 | -3.72% | KRW 7,520.00 | KRW 7,610.00 | KRW 7,200.00 | 101.15K |
| 2026-06-15 | KRW 7,520.00 | +3.58% | KRW 7,300.00 | KRW 7,520.00 | KRW 7,300.00 | 88.49K |
| 2026-06-12 | KRW 7,260.00 | +2.40% | KRW 7,220.00 | KRW 7,390.00 | KRW 7,210.00 | 67.21K |
| 2026-06-11 | KRW 7,090.00 | +1.14% | KRW 7,000.00 | KRW 7,110.00 | KRW 6,840.00 | 71.22K |
| 2026-06-10 | KRW 7,010.00 | -1.54% | KRW 7,120.00 | KRW 7,340.00 | KRW 6,900.00 | 41 |
| 2026-06-09 | KRW 7,120.00 | +5.33% | KRW 6,740.00 | KRW 7,130.00 | KRW 6,680.00 | 80.42K |
| 2026-06-08 | KRW 6,760.00 | -5.45% | KRW 6,750.00 | KRW 6,970.00 | KRW 6,620.00 | 164.35K |
| 2026-06-05 | KRW 7,150.00 | -3.12% | KRW 7,380.00 | KRW 7,480.00 | KRW 7,040.00 | 101.74K |
| 2026-06-04 | KRW 7,380.00 | +4.09% | KRW 7,010.00 | KRW 7,480.00 | KRW 7,010.00 | 96.19K |
| 2026-06-02 | KRW 7,090.00 | -2.34% | KRW 7,110.00 | KRW 7,260.00 | KRW 6,950.00 | 167.19K |
| 2026-06-01 | KRW 7,260.00 | -2.16% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,010.00 | 209.69K |
| 2026-05-29 | KRW 7,420.00 | -2.24% | KRW 7,710.00 | KRW 7,730.00 | KRW 7,220.00 | 170.21K |
| 2026-05-28 | KRW 7,590.00 | +1.88% | KRW 7,520.00 | KRW 7,610.00 | KRW 7,290.00 | 185.02K |
| 2026-05-27 | KRW 7,450.00 | -0.80% | KRW 7,520.00 | KRW 7,670.00 | KRW 7,250.00 | 164.95K |
| 2026-05-26 | KRW 7,510.00 | -5.06% | KRW 8,010.00 | KRW 8,170.00 | KRW 7,370.00 | 373.52K |
| 2026-05-22 | KRW 7,910.00 | +12.52% | KRW 7,100.00 | KRW 8,330.00 | KRW 7,100.00 | 578.31K |