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

9,710.00

-210(-2.12%)

Updated at April 03 03:19PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	9,940	9,750	9,750	10,300	9,700	247,374
April 02, 2026	10,710	9,920	9,920	10,980	9,690	436,313
April 01, 2026	9,460	10,750	10,750	10,770	9,380	799,279
March 31, 2026	9,650	9,200	9,200	9,700	9,180	283,663
March 30, 2026	9,620	9,800	9,800	9,970	9,610	107,431
March 27, 2026	10,170	10,020	10,020	10,170	9,860	142,929
March 26, 2026	10,340	10,260	10,260	10,620	10,160	264,847
March 25, 2026	10,050	10,340	10,340	10,440	9,510	296,874
March 24, 2026	9,820	9,990	9,990	10,070	9,450	175,177
March 23, 2026	9,820	9,510	9,510	9,940	9,500	293,157
March 20, 2026	9,880	10,050	10,050	10,220	9,880	131,084
March 19, 2026	9,950	9,880	9,880	10,060	9,730	221,028
March 18, 2026	10,590	9,950	9,950	10,640	9,930	380,064
March 17, 2026	10,100	10,580	10,580	10,740	9,970	480,304
March 16, 2026	9,800	9,910	9,910	9,970	9,650	172,683
March 13, 2026	9,660	9,850	9,850	10,170	9,600	163,801
March 12, 2026	9,760	9,830	9,830	9,910	9,660	121,838
March 11, 2026	10,190	9,790	9,790	10,340	9,670	295,998
March 10, 2026	10,200	10,230	10,230	10,400	9,950	100,452
March 09, 2026	10,100	9,850	9,850	10,150	9,620	220,097
March 06, 2026	10,540	10,520	10,520	10,900	10,100	229,293
March 05, 2026	10,030	10,510	10,510	10,640	10,030	296,502
March 04, 2026	10,490	9,750	9,750	10,660	9,340	570,577
March 03, 2026	10,820	10,710	10,710	11,190	10,670	370,427
February 27, 2026	11,650	11,180	11,180	11,660	11,030	438,147
February 26, 2026	11,710	11,650	11,650	11,800	11,270	311,900
February 25, 2026	11,800	11,710	11,710	11,910	11,530	303,261
February 24, 2026	11,510	11,710	11,710	11,980	11,240	441,702
February 23, 2026	11,510	11,500	11,500	11,800	10,500	483,886
February 20, 2026	11,400	11,290	0	11,780	11,090	604,467
February 19, 2026	10,490	11,090	0	11,840	10,400	1.02M
February 13, 2026	10,900	10,480	0	10,950	10,440	277,756
February 12, 2026	10,720	11,020	0	11,380	10,500	383,368
February 11, 2026	10,910	10,720	0	11,180	10,560	258,286
February 10, 2026	10,420	10,910	0	11,220	10,270	466,741
February 09, 2026	10,800	10,420	0	11,000	10,080	629,935
February 06, 2026	11,800	10,810	0	11,940	10,200	1.85M
February 05, 2026	12,170	12,310	0	12,860	11,740	1.06M
February 04, 2026	10,830	12,220	0	12,840	10,720	2.62M
February 03, 2026	10,820	10,830	0	10,860	10,360	683,505
February 02, 2026	10,070	10,650	0	10,850	9,870	965,887
January 30, 2026	10,410	10,030	0	10,550	9,800	1.37M
January 29, 2026	9,790	9,710	0	9,840	9,390	350,667
January 28, 2026	9,410	9,800	0	9,900	9,290	730,744
January 27, 2026	9,650	9,370	0	9,690	9,280	398,326
January 26, 2026	9,110	9,540	0	9,900	9,110	851,534
January 23, 2026	8,680	8,920	0	8,970	8,650	134,811
January 22, 2026	8,790	8,670	0	8,840	8,560	281,035
January 21, 2026	9,180	8,770	0	9,270	8,580	577,913
January 20, 2026	9,130	9,200	0	9,410	9,080	157,686
January 19, 2026	9,390	9,120	0	9,400	9,080	289,960
January 16, 2026	9,350	9,370	0	9,500	9,270	114,630
January 15, 2026	9,350	9,350	0	9,410	9,250	129,322
January 14, 2026	9,350	9,320	0	9,460	9,210	177,381
January 13, 2026	9,670	9,320	0	9,840	9,290	337,685
January 12, 2026	9,780	9,480	0	9,790	9,480	385,782
January 09, 2026	10,000	9,780	0	10,000	9,690	412,399
January 08, 2026	10,160	10,000	0	10,440	9,740	907,359
January 07, 2026	11,150	9,920	0	11,600	9,780	1.2M
January 06, 2026	9,950	10,350	0	10,670	9,910	865,321