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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,350	9,340	9,340	9,460	9,210	172,914
January 13, 2026	9,670	9,320	9,320	9,840	9,290	337,685
January 12, 2026	9,780	9,480	9,480	9,790	9,480	385,782
January 09, 2026	10,000	9,780	9,780	10,000	9,690	410,031
January 08, 2026	10,160	10,000	10,000	10,440	9,740	907,359
January 07, 2026	11,150	9,920	9,920	11,600	9,780	1.2M
January 06, 2026	9,950	10,350	10,350	10,670	9,910	865,321
January 05, 2026	9,840	9,840	9,840	9,895	9,700	189,460
January 02, 2026	9,610	9,840	9,840	10,040	9,610	209,914
December 30, 2025	9,600	9,690	9,690	9,830	9,550	140,271
December 29, 2025	9,640	9,600	9,600	9,770	9,600	157,895
December 26, 2025	9,720	9,630	9,630	9,850	9,610	258,478
December 24, 2025	9,880	9,710	9,710	10,010	9,710	248,628
December 23, 2025	10,340	9,880	9,880	10,360	9,780	714,351
December 22, 2025	11,500	10,360	10,360	11,700	10,200	967,403
December 19, 2025	10,480	11,400	11,400	11,600	10,480	1.27M
December 18, 2025	9,950	10,460	10,460	10,580	9,900	382,880
December 17, 2025	10,130	10,060	10,060	10,230	9,960	174,967
December 16, 2025	10,200	10,150	10,150	10,400	10,000	150,407
December 15, 2025	10,010	10,290	10,290	10,290	9,950	163,123
December 12, 2025	10,490	10,130	10,130	10,490	9,970	257,956
December 11, 2025	10,380	10,380	10,380	10,620	10,230	142,897
December 10, 2025	10,360	10,350	10,350	10,500	10,240	104,574
December 09, 2025	10,170	10,370	10,370	10,870	10,130	377,768
December 08, 2025	10,280	10,170	10,170	10,570	10,160	172,327
December 05, 2025	10,500	10,280	10,280	10,800	10,160	223,229
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

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