Samil Pharmaceutical Co.,Ltd - 000520.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	10,680	10,440	10,440	10,730	10,310	139,492
December 03, 2025	10,710	10,620	10,620	10,730	10,440	131,592
December 02, 2025	10,600	10,700	10,700	10,720	10,290	167,165
December 01, 2025	10,590	10,440	10,440	10,740	10,350	177,418
November 28, 2025	10,330	10,580	10,580	10,780	10,210	288,949
November 27, 2025	10,340	10,290	10,290	10,390	10,180	116,930
November 26, 2025	9,920	10,270	10,270	10,380	9,920	157,498
November 25, 2025	10,030	9,910	9,910	10,370	9,860	224,166
November 24, 2025	10,300	10,050	10,050	10,350	9,860	262,115
November 21, 2025	10,530	10,290	10,290	10,650	10,160	311,899
November 20, 2025	10,250	10,780	10,780	11,180	9,870	608,869
November 19, 2025	9,840	9,990	9,990	10,150	9,660	176,407
November 18, 2025	9,900	9,820	9,820	10,030	9,650	226,741
November 17, 2025	10,230	10,040	10,040	10,330	10,000	183,471
November 14, 2025	10,210	10,240	10,240	10,620	10,150	280,577
November 13, 2025	10,860	10,480	10,480	10,980	10,460	328,687
November 12, 2025	10,320	10,730	10,730	10,820	10,240	498,893
November 11, 2025	10,430	10,280	10,280	10,980	10,150	579,188
November 10, 2025	10,610	10,310	10,310	10,610	10,060	690,162
November 07, 2025	9,390	10,510	10,510	10,600	9,260	1.48M
November 06, 2025	9,450	9,480	9,480	9,560	9,200	158,942
November 05, 2025	9,680	9,360	9,360	9,710	9,150	214,612
November 04, 2025	9,230	9,680	9,680	9,950	9,130	379,865
November 03, 2025	9,500	9,210	9,210	9,510	9,180	189,848
October 31, 2025	9,240	9,500	9,500	9,590	9,240	173,370
October 30, 2025	9,520	9,220	9,220	9,560	9,140	241,092
October 29, 2025	9,890	9,470	9,470	9,900	9,440	210,983
October 28, 2025	9,820	9,890	9,890	9,980	9,640	272,176
October 27, 2025	9,290	9,730	9,730	10,050	9,270	656,273
October 24, 2025	9,420	9,270	9,270	9,470	9,130	248,090
October 23, 2025	9,560	9,370	9,370	9,580	9,270	140,318
October 22, 2025	9,210	9,560	9,560	9,640	9,120	215,503
October 21, 2025	9,600	9,210	9,210	9,730	9,150	410,183
October 20, 2025	9,700	9,610	9,610	9,870	9,600	167,920
October 17, 2025	9,840	9,700	9,700	9,850	9,640	145,984
October 16, 2025	9,960	9,820	9,820	10,140	9,790	166,457
October 15, 2025	9,730	9,830	9,830	9,910	9,730	59,448
October 14, 2025	9,880	9,730	9,730	10,030	9,700	149,190
October 13, 2025	9,850	9,860	9,860	10,050	9,790	189,958
October 10, 2025	10,070	10,080	10,080	10,100	9,810	140,495
October 02, 2025	10,010	10,070	10,070	10,140	9,900	97,648
October 01, 2025	10,120	9,970	9,970	10,150	9,970	67,592
September 30, 2025	10,070	10,020	10,020	10,160	9,970	91,656
September 29, 2025	10,000	10,070	10,070	10,180	9,910	81,567
September 26, 2025	10,160	10,000	10,000	10,270	9,980	180,585
September 25, 2025	10,850	10,210	10,210	11,040	10,150	470,525
September 24, 2025	10,970	10,810	10,810	11,040	10,550	230,469
September 23, 2025	10,820	10,960	10,960	11,400	10,710	315,980
September 22, 2025	10,490	10,810	10,810	11,080	10,350	256,286
September 19, 2025	10,710	10,570	10,570	10,960	10,550	121,311
September 18, 2025	10,820	10,810	10,810	11,100	10,660	168,480
September 17, 2025	10,690	10,800	10,800	10,870	10,500	157,119
September 16, 2025	10,900	10,690	10,690	11,000	10,630	207,806
September 15, 2025	11,390	10,980	10,980	11,390	10,690	282,812
September 12, 2025	11,170	11,400	11,400	11,550	11,100	174,687
September 11, 2025	11,220	11,170	11,170	11,280	11,040	138,091
September 10, 2025	11,700	11,230	11,230	11,730	11,150	235,915
September 09, 2025	11,520	11,700	11,700	11,740	11,390	190,791
September 08, 2025	11,500	11,570	11,570	11,760	11,380	376,877
September 05, 2025	10,930	11,240	11,240	11,550	10,930	453,477

Samil Pharmaceutical Co.,Ltd (000520.KS) KSC