Samil Pharmaceutical Co., Ltd. 000520
KRX · Güney Kore · Sağlık Teknolojisi
KRW 8.600,00+400,00 (+%4,88)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |