SINIL PHARMACEUTICAL Co., Ltd. 012790
KRX · South Korea · Health Technology
KRW 6,480.00+40.00 (+0.62%)
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 6,480.00 | +0.62% | KRW 6,440.00 | KRW 6,560.00 | KRW 6,410.00 | 36.93K |
| 2026-10-01 | KRW 6,440.00 | +2.55% | KRW 6,220.00 | KRW 6,510.00 | KRW 6,080.00 | 40.12K |
| 2026-09-30 | KRW 6,280.00 | +2.61% | KRW 6,100.00 | KRW 6,350.00 | KRW 6,090.00 | 54.98K |
| 2026-09-29 | KRW 6,120.00 | 0.00% | KRW 6,120.00 | KRW 6,130.00 | KRW 6,080.00 | 1.41K |
| 2026-09-28 | KRW 6,120.00 | 0.00% | KRW 6,080.00 | KRW 6,170.00 | KRW 6,080.00 | 4.17K |
| 2026-09-23 | KRW 6,120.00 | +0.16% | KRW 6,110.00 | KRW 6,140.00 | KRW 6,080.00 | 5.16K |
| 2026-09-22 | KRW 6,110.00 | -0.49% | KRW 6,150.00 | KRW 6,150.00 | KRW 6,070.00 | 4.72K |
| 2026-09-21 | KRW 6,140.00 | +0.66% | KRW 6,080.00 | KRW 6,190.00 | KRW 6,040.00 | 27.22K |
| 2026-09-18 | KRW 6,100.00 | +0.66% | KRW 6,050.00 | KRW 6,120.00 | KRW 6,000.00 | 20.62K |
| 2026-09-17 | KRW 6,060.00 | +1.00% | KRW 5,930.00 | KRW 6,080.00 | KRW 5,930.00 | 9.78K |
| 2026-09-16 | KRW 6,000.00 | -0.99% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,960.00 | 6.44K |
| 2026-09-15 | KRW 6,060.00 | +0.83% | KRW 6,020.00 | KRW 6,100.00 | KRW 5,980.00 | 15.93K |
| 2026-09-14 | KRW 6,010.00 | -0.50% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,950.00 | 8.17K |
| 2026-09-11 | KRW 6,040.00 | -0.17% | KRW 6,050.00 | KRW 6,080.00 | KRW 6,040.00 | 7.10K |
| 2026-09-10 | KRW 6,050.00 | 0.00% | KRW 6,040.00 | KRW 6,080.00 | KRW 5,990.00 | 11.17K |
| 2026-09-09 | KRW 6,050.00 | -0.66% | KRW 6,040.00 | KRW 6,090.00 | KRW 5,990.00 | 6.93K |
| 2026-09-08 | KRW 6,090.00 | +1.16% | KRW 6,020.00 | KRW 6,090.00 | KRW 5,970.00 | 4.40K |
| 2026-09-07 | KRW 6,020.00 | -0.50% | KRW 6,020.00 | KRW 6,080.00 | KRW 5,980.00 | 13.64K |
| 2026-09-04 | KRW 6,050.00 | +0.50% | KRW 6,020.00 | KRW 6,110.00 | KRW 5,960.00 | 13.75K |
| 2026-09-03 | KRW 6,020.00 | -0.50% | KRW 6,000.00 | KRW 6,100.00 | KRW 5,960.00 | 15.48K |
| 2026-09-02 | KRW 6,050.00 | -0.49% | KRW 6,080.00 | KRW 6,080.00 | KRW 6,000.00 | 7.12K |
| 2026-09-01 | KRW 6,080.00 | +1.50% | KRW 6,000.00 | KRW 6,080.00 | KRW 5,930.00 | 33.49K |
| 2026-08-31 | KRW 5,990.00 | 0.00% | KRW 6,000.00 | KRW 6,020.00 | KRW 5,900.00 | 17.53K |
| 2026-08-28 | KRW 5,990.00 | +0.34% | KRW 5,970.00 | KRW 6,030.00 | KRW 5,950.00 | 2.97K |
| 2026-08-27 | KRW 5,970.00 | -0.50% | KRW 5,980.00 | KRW 6,000.00 | KRW 5,900.00 | 8.84K |
| 2026-08-26 | KRW 6,000.00 | +0.84% | KRW 5,950.00 | KRW 6,020.00 | KRW 5,930.00 | 8.81K |
| 2026-08-25 | KRW 5,950.00 | 0.00% | KRW 5,950.00 | KRW 6,010.00 | KRW 5,830.00 | 14.16K |
| 2026-08-24 | KRW 5,950.00 | +2.23% | KRW 5,840.00 | KRW 6,050.00 | KRW 5,840.00 | 34.68K |
| 2026-08-21 | KRW 5,820.00 | -0.51% | KRW 5,810.00 | KRW 5,880.00 | KRW 5,770.00 | 10.50K |
| 2026-08-20 | KRW 5,850.00 | -0.34% | KRW 5,880.00 | KRW 5,930.00 | KRW 5,820.00 | 14.11K |
| 2026-08-19 | KRW 5,870.00 | -0.51% | KRW 5,940.00 | KRW 5,940.00 | KRW 5,820.00 | 29.93K |
| 2026-08-18 | KRW 5,900.00 | -1.17% | KRW 6,000.00 | KRW 6,000.00 | KRW 5,900.00 | 28.39K |
| 2026-08-14 | KRW 5,970.00 | +2.05% | KRW 5,840.00 | KRW 5,980.00 | KRW 5,810.00 | 27.53K |
| 2026-08-13 | KRW 5,850.00 | -1.18% | KRW 5,900.00 | KRW 5,960.00 | KRW 5,800.00 | 16.51K |
| 2026-08-12 | KRW 5,920.00 | +1.37% | KRW 5,750.00 | KRW 6,010.00 | KRW 5,750.00 | 52.80K |
| 2026-08-11 | KRW 5,840.00 | +2.64% | KRW 5,650.00 | KRW 5,890.00 | KRW 5,610.00 | 28.36K |
| 2026-08-10 | KRW 5,690.00 | +3.64% | KRW 5,540.00 | KRW 5,700.00 | KRW 5,510.00 | 39.27K |
| 2026-08-07 | KRW 5,490.00 | +3.20% | KRW 5,300.00 | KRW 5,510.00 | KRW 5,300.00 | 23.17K |
| 2026-08-06 | KRW 5,320.00 | +1.14% | KRW 5,260.00 | KRW 5,380.00 | KRW 5,260.00 | 10.27K |
| 2026-08-05 | KRW 5,260.00 | 0.00% | KRW 5,270.00 | KRW 5,410.00 | KRW 5,230.00 | 5.08K |
| 2026-08-04 | KRW 5,260.00 | +2.33% | KRW 5,100.00 | KRW 5,380.00 | KRW 5,100.00 | 9.76K |
| 2026-08-03 | KRW 5,140.00 | +1.58% | KRW 5,030.00 | KRW 5,210.00 | KRW 5,030.00 | 12.12K |
| 2026-07-31 | KRW 5,060.00 | +2.12% | KRW 4,970.00 | KRW 5,130.00 | KRW 4,970.00 | 16.88K |
| 2026-07-30 | KRW 4,955.00 | -0.60% | KRW 4,945.00 | KRW 5,110.00 | KRW 4,910.00 | 32.92K |
| 2026-07-29 | KRW 4,985.00 | -2.83% | KRW 5,130.00 | KRW 5,190.00 | KRW 4,930.00 | 40.69K |
| 2026-07-28 | KRW 5,130.00 | -1.91% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,100.00 | 16.22K |
| 2026-07-27 | KRW 5,230.00 | +0.77% | KRW 5,210.00 | KRW 5,260.00 | KRW 5,170.00 | 12.93K |
| 2026-07-24 | KRW 5,190.00 | -1.33% | KRW 5,280.00 | KRW 5,280.00 | KRW 5,160.00 | 2.63K |
| 2026-07-23 | KRW 5,260.00 | +2.14% | KRW 5,250.00 | KRW 5,260.00 | KRW 5,135.00 | 10.89K |
| 2026-07-22 | KRW 5,150.00 | -0.96% | KRW 5,200.00 | KRW 5,350.00 | KRW 5,150.00 | 4.03K |
| 2026-07-21 | KRW 5,200.00 | +0.19% | KRW 5,100.00 | KRW 5,280.00 | KRW 5,100.00 | 11.72K |
| 2026-07-20 | KRW 5,190.00 | -3.71% | KRW 5,330.00 | KRW 5,350.00 | KRW 5,190.00 | 17.28K |
| 2026-07-16 | KRW 5,390.00 | +3.65% | KRW 5,200.00 | KRW 5,440.00 | KRW 5,200.00 | 23.80K |
| 2026-07-15 | KRW 5,200.00 | +1.17% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,140.00 | 13.61K |
| 2026-07-14 | KRW 5,140.00 | +1.78% | KRW 5,050.00 | KRW 5,140.00 | KRW 5,000.00 | 16.02K |
| 2026-07-13 | KRW 5,050.00 | -4.36% | KRW 5,280.00 | KRW 5,290.00 | KRW 5,050.00 | 16.64K |
| 2026-07-10 | KRW 5,280.00 | +3.13% | KRW 5,120.00 | KRW 5,280.00 | KRW 5,120.00 | 12.84K |
| 2026-07-09 | KRW 5,120.00 | +0.20% | KRW 5,110.00 | KRW 5,180.00 | KRW 5,060.00 | 15.48K |
| 2026-07-08 | KRW 5,110.00 | -2.29% | KRW 5,260.00 | KRW 5,300.00 | KRW 5,110.00 | 17.43K |
| 2026-07-07 | KRW 5,230.00 | -0.57% | KRW 5,270.00 | KRW 5,330.00 | KRW 5,180.00 | 13.26K |
| 2026-07-06 | KRW 5,260.00 | 0.00% | KRW 5,270.00 | KRW 5,370.00 | KRW 5,230.00 | 16.37K |
| 2026-07-03 | KRW 5,260.00 | +0.96% | KRW 5,240.00 | KRW 5,270.00 | KRW 5,110.00 | 17.39K |
| 2026-07-02 | KRW 5,210.00 | 0.00% | KRW 5,210.00 | KRW 5,320.00 | KRW 5,160.00 | 20.18K |
| 2026-07-01 | KRW 5,210.00 | -0.19% | KRW 5,180.00 | KRW 5,270.00 | KRW 5,150.00 | 15.23K |
| 2026-06-30 | KRW 5,220.00 | +1.16% | KRW 5,160.00 | KRW 5,280.00 | KRW 5,080.00 | 21.08K |
| 2026-06-29 | KRW 5,160.00 | +5.31% | KRW 4,820.00 | KRW 5,170.00 | KRW 4,820.00 | 18.02K |
| 2026-06-26 | KRW 4,900.00 | -2.20% | KRW 4,965.00 | KRW 4,970.00 | KRW 4,825.00 | 45.85K |
| 2026-06-25 | KRW 5,010.00 | +0.20% | KRW 5,000.00 | KRW 5,130.00 | KRW 4,905.00 | 11.66K |
| 2026-06-24 | KRW 5,000.00 | +1.63% | KRW 4,880.00 | KRW 5,050.00 | KRW 4,880.00 | 45.66K |
| 2026-06-23 | KRW 4,920.00 | -3.91% | KRW 5,100.00 | KRW 5,120.00 | KRW 4,920.00 | 57.85K |
| 2026-06-22 | KRW 5,120.00 | -1.73% | KRW 5,210.00 | KRW 5,280.00 | KRW 5,070.00 | 32.74K |
| 2026-06-19 | KRW 5,210.00 | -2.80% | KRW 5,320.00 | KRW 5,340.00 | KRW 5,140.00 | 43.24K |
| 2026-06-18 | KRW 5,360.00 | -1.11% | KRW 5,420.00 | KRW 5,430.00 | KRW 5,320.00 | 23.49K |
| 2026-06-17 | KRW 5,420.00 | +0.18% | KRW 5,410.00 | KRW 5,430.00 | KRW 5,330.00 | 7.87K |
| 2026-06-16 | KRW 5,410.00 | 0.00% | KRW 5,510.00 | KRW 5,550.00 | KRW 5,340.00 | 8.34K |
| 2026-06-15 | KRW 5,410.00 | +0.37% | KRW 5,400.00 | KRW 5,460.00 | KRW 5,340.00 | 18.83K |
| 2026-06-12 | KRW 5,390.00 | +0.94% | KRW 5,290.00 | KRW 5,560.00 | KRW 5,290.00 | 40.09K |
| 2026-06-11 | KRW 5,340.00 | +2.89% | KRW 5,140.00 | KRW 5,340.00 | KRW 5,140.00 | 16.70K |
| 2026-06-10 | KRW 5,190.00 | +0.58% | KRW 5,120.00 | KRW 5,300.00 | KRW 5,120.00 | 24.26K |
| 2026-06-09 | KRW 5,160.00 | +3.20% | KRW 5,020.00 | KRW 5,220.00 | KRW 5,020.00 | 30.50K |
| 2026-06-08 | KRW 5,000.00 | -3.29% | KRW 5,050.00 | KRW 5,170.00 | KRW 4,970.00 | 51.83K |
| 2026-06-05 | KRW 5,170.00 | 0.00% | KRW 5,220.00 | KRW 5,400.00 | KRW 5,100.00 | 18.78K |
| 2026-06-04 | KRW 5,170.00 | 0.00% | KRW 5,170.00 | KRW 5,370.00 | KRW 5,160.00 | 17.76K |
| 2026-06-02 | KRW 5,170.00 | -2.45% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,130.00 | 23.55K |
| 2026-06-01 | KRW 5,300.00 | -2.21% | KRW 5,400.00 | KRW 5,420.00 | KRW 5,200.00 | 66.95K |
| 2026-05-29 | KRW 5,420.00 | -1.09% | KRW 5,460.00 | KRW 5,530.00 | KRW 5,380.00 | 29.31K |
| 2026-05-28 | KRW 5,480.00 | +1.48% | KRW 5,370.00 | KRW 5,730.00 | KRW 5,340.00 | 81.49K |
| 2026-05-27 | KRW 5,400.00 | -2.88% | KRW 5,520.00 | KRW 5,570.00 | KRW 5,390.00 | 80.78K |
| 2026-05-26 | KRW 5,560.00 | -2.11% | KRW 5,650.00 | KRW 5,720.00 | KRW 5,550.00 | 34.11K |
| 2026-05-22 | KRW 5,680.00 | +1.25% | KRW 5,570.00 | KRW 5,730.00 | KRW 5,560.00 | 28.28K |