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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	10,190	9,990	9,990	10,220	9,970	76,030
August 14, 2025	10,360	10,250	10,250	10,500	10,130	78,102
August 13, 2025	10,040	10,270	10,270	10,280	9,990	96,572
August 12, 2025	10,020	10,010	10,010	10,280	9,950	87,686
August 11, 2025	10,020	10,000	10,000	10,100	9,890	60,630
August 08, 2025	10,000	9,950	9,950	10,060	9,840	132,204
August 07, 2025	10,070	10,010	10,010	10,100	9,960	82,932
August 06, 2025	10,100	10,070	10,070	10,150	10,010	59,765
August 05, 2025	9,950	10,080	10,080	10,140	9,950	123,271
August 04, 2025	9,960	9,950	9,950	10,100	9,900	95,219
August 01, 2025	10,210	9,970	9,970	10,210	9,940	162,842
July 31, 2025	10,340	10,290	10,290	10,380	10,140	117,128
July 30, 2025	10,350	10,310	10,310	10,480	10,290	68,165
July 29, 2025	10,390	10,390	10,390	10,530	10,250	56,294
July 28, 2025	10,570	10,290	10,290	10,570	10,240	95,528
July 25, 2025	10,660	10,600	10,600	10,710	10,540	70,126
July 24, 2025	10,760	10,600	10,600	10,870	10,580	117,996
July 23, 2025	10,710	10,750	10,750	10,850	10,510	91,607
July 22, 2025	11,080	10,710	10,710	11,250	10,620	181,106
July 21, 2025	11,330	10,820	10,820	11,500	10,820	220,455
July 18, 2025	12,300	11,340	11,340	12,300	11,150	603,860
July 17, 2025	10,120	11,190	11,190	11,500	10,120	934,708
July 16, 2025	10,250	10,090	10,090	10,290	10,070	70,143
July 15, 2025	10,120	10,250	10,250	10,320	10,110	57,547
July 14, 2025	10,360	10,140	10,140	10,400	10,060	96,466
July 11, 2025	10,610	10,360	10,360	10,650	10,200	79,407
July 10, 2025	10,450	10,590	10,590	10,600	10,300	96,965
July 09, 2025	10,250	10,390	10,390	10,410	10,140	88,760
July 08, 2025	10,290	10,140	10,140	10,360	10,050	143,682
July 07, 2025	10,420	10,280	10,280	10,600	10,150	139,079
July 04, 2025	11,170	10,550	10,550	11,170	10,500	148,531
July 03, 2025	10,650	11,040	11,040	11,210	10,510	233,870
July 02, 2025	10,750	10,480	10,480	10,750	10,200	107,041
July 01, 2025	10,120	10,530	10,530	10,800	10,120	182,044
June 30, 2025	10,150	10,200	10,200	10,440	10,040	183,554
June 27, 2025	10,070	9,940	9,940	10,130	9,840	103,614
June 26, 2025	9,820	9,990	9,990	10,050	9,630	134,231
June 25, 2025	10,050	9,840	9,840	10,110	9,790	175,537
June 24, 2025	10,110	10,010	10,010	10,180	9,920	155,175
June 23, 2025	10,010	10,070	10,070	10,240	9,860	179,179
June 20, 2025	10,110	10,120	10,120	10,290	10,070	96,595
June 19, 2025	10,290	10,110	10,110	10,290	10,000	165,338
June 18, 2025	10,410	10,290	10,290	10,630	10,270	169,690
June 17, 2025	10,640	10,550	10,550	10,800	10,360	140,940
June 16, 2025	10,360	10,570	10,570	10,620	10,320	170,608
June 13, 2025	11,010	10,460	10,460	11,070	10,430	288,386
June 12, 2025	11,040	11,000	11,000	11,150	10,900	105,550
June 11, 2025	11,010	11,100	11,100	11,250	10,900	101,515
June 10, 2025	11,000	10,940	10,940	11,230	10,870	74,590
June 09, 2025	10,950	11,000	11,000	11,060	10,300	146,670
June 05, 2025	10,720	10,830	10,830	11,150	10,650	139,016
June 04, 2025	10,830	10,780	10,780	10,940	10,650	170,332
June 02, 2025	11,100	10,900	10,900	11,100	10,700	131,035
May 30, 2025	11,010	11,100	11,100	11,300	10,990	87,030
May 29, 2025	11,200	11,090	11,090	11,260	11,020	59,006
May 28, 2025	11,410	11,040	11,040	11,980	10,990	193,470
May 27, 2025	11,600	11,270	11,270	11,770	11,230	131,557
May 26, 2025	11,490	11,680	11,680	11,800	11,450	66,896
May 23, 2025	11,940	11,680	11,680	11,950	11,450	77,049
May 22, 2025	11,910	11,700	11,700	11,990	11,610	45,995

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