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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	10,600	10,880	10,880	11,090	10,410	481,756
September 03, 2025	10,200	10,450	10,450	10,650	10,150	205,391
September 02, 2025	9,650	10,200	10,200	10,270	9,650	262,979
September 01, 2025	9,880	9,660	9,660	9,880	9,630	115,342
August 29, 2025	9,910	9,930	9,930	9,970	9,800	49,240
August 28, 2025	9,870	9,850	9,850	9,950	9,780	30,327
August 27, 2025	9,860	9,830	9,830	9,900	9,790	54,291
August 26, 2025	9,780	9,790	9,790	9,860	9,700	33,301
August 25, 2025	9,750	9,730	9,730	9,960	9,730	83,406
August 22, 2025	9,620	9,740	9,740	9,870	9,620	58,994
August 21, 2025	9,840	9,700	9,700	9,930	9,700	53,971
August 20, 2025	9,800	9,800	9,800	9,860	9,560	96,162
August 19, 2025	9,920	9,900	9,900	10,010	9,860	70,232
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

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