Sinil Pharmaceutical Co., Ltd. (KOSDAQ:012790)
South Korea
· Delayed Price · Currency is KRW 6,150.00
+50.00 (0.82%)
At close: Dec 5, 2025
Sinil Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 0.82% | 29,529 |
| Dec 4, 2025 | 6,090.00 | 6,150.00 | 6,050.00 | 6,100.00 | 6,100.00 | 0.16% | 25,409 |
| Dec 3, 2025 | 6,030.00 | 6,170.00 | 6,030.00 | 6,090.00 | 6,090.00 | 0.83% | 40,700 |
| Dec 2, 2025 | 6,070.00 | 6,110.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.49% | 57,212 |
| Dec 1, 2025 | 6,120.00 | 6,160.00 | 6,060.00 | 6,070.00 | 6,070.00 | -1.30% | 86,274 |
| Nov 28, 2025 | 5,970.00 | 6,150.00 | 5,960.00 | 6,150.00 | 6,150.00 | 3.02% | 140,621 |
| Nov 27, 2025 | 6,040.00 | 6,140.00 | 5,940.00 | 5,970.00 | 5,970.00 | -1.32% | 200,606 |
| Nov 26, 2025 | 5,800.00 | 6,820.00 | 5,800.00 | 6,050.00 | 6,050.00 | 3.77% | 3,587,760 |
| Nov 25, 2025 | 5,930.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,830.00 | -1.69% | 19,562 |
| Nov 24, 2025 | 5,940.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,930.00 | -0.17% | 8,112 |
| Nov 21, 2025 | 5,960.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,940.00 | -1.00% | 6,683 |
| Nov 20, 2025 | 5,920.00 | 6,050.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1.52% | 34,894 |
| Nov 19, 2025 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,910.00 | 0.85% | 6,338 |
| Nov 18, 2025 | 5,990.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,860.00 | -1.68% | 29,820 |
| Nov 17, 2025 | 6,030.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,960.00 | -1.00% | 21,746 |
| Nov 14, 2025 | 5,980.00 | 6,050.00 | 5,930.00 | 6,020.00 | 6,020.00 | -0.17% | 28,036 |
| Nov 13, 2025 | 5,970.00 | 6,050.00 | 5,930.00 | 6,030.00 | 6,030.00 | 1.01% | 14,746 |
| Nov 12, 2025 | 5,850.00 | 5,980.00 | 5,850.00 | 5,970.00 | 5,970.00 | 2.05% | 25,008 |
| Nov 11, 2025 | 5,840.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,850.00 | -0.51% | 35,461 |
| Nov 10, 2025 | 5,720.00 | 5,920.00 | 5,720.00 | 5,880.00 | 5,880.00 | 2.80% | 30,428 |
| Nov 7, 2025 | 5,770.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.87% | 55,985 |
| Nov 6, 2025 | 5,780.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 30,609 |
| Nov 5, 2025 | 5,800.00 | 5,800.00 | 5,640.00 | 5,770.00 | 5,770.00 | - | 31,566 |
| Nov 4, 2025 | 5,650.00 | 5,850.00 | 5,640.00 | 5,770.00 | 5,770.00 | 1.58% | 96,861 |
| Nov 3, 2025 | 5,920.00 | 5,920.00 | 5,680.00 | 5,680.00 | 5,680.00 | -3.40% | 132,350 |
| Oct 31, 2025 | 5,910.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,880.00 | -1.01% | 29,203 |
| Oct 30, 2025 | 6,030.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,940.00 | -1.49% | 120,669 |
| Oct 29, 2025 | 6,070.00 | 6,070.00 | 6,000.00 | 6,030.00 | 6,030.00 | -0.82% | 26,654 |
| Oct 28, 2025 | 6,030.00 | 6,110.00 | 6,020.00 | 6,080.00 | 6,080.00 | 0.83% | 29,609 |
| Oct 27, 2025 | 5,980.00 | 6,080.00 | 5,970.00 | 6,030.00 | 6,030.00 | 0.84% | 27,733 |
| Oct 24, 2025 | 5,970.00 | 5,990.00 | 5,950.00 | 5,980.00 | 5,980.00 | 0.17% | 11,454 |
| Oct 23, 2025 | 5,990.00 | 6,040.00 | 5,950.00 | 5,970.00 | 5,970.00 | -0.50% | 15,469 |
| Oct 22, 2025 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 23,099 |
| Oct 21, 2025 | 5,990.00 | 6,050.00 | 5,980.00 | 6,000.00 | 6,000.00 | 0.17% | 20,712 |
| Oct 20, 2025 | 5,980.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,990.00 | 0.34% | 18,414 |
| Oct 17, 2025 | 6,030.00 | 6,030.00 | 5,970.00 | 5,970.00 | 5,970.00 | -1.32% | 28,778 |
| Oct 16, 2025 | 6,020.00 | 6,080.00 | 6,010.00 | 6,050.00 | 6,050.00 | 0.33% | 22,073 |
| Oct 15, 2025 | 5,980.00 | 6,030.00 | 5,950.00 | 6,030.00 | 6,030.00 | 0.84% | 14,388 |
| Oct 14, 2025 | 6,100.00 | 6,100.00 | 5,950.00 | 5,980.00 | 5,980.00 | -0.83% | 21,991 |
| Oct 13, 2025 | 5,990.00 | 6,130.00 | 5,930.00 | 6,030.00 | 6,030.00 | 0.17% | 16,562 |
| Oct 10, 2025 | 6,150.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | -2.11% | 36,613 |
| Oct 2, 2025 | 6,140.00 | 6,190.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.16% | 28,656 |
| Oct 1, 2025 | 6,110.00 | 6,160.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.66% | 10,572 |
| Sep 30, 2025 | 6,160.00 | 6,160.00 | 6,080.00 | 6,100.00 | 6,100.00 | -0.81% | 11,408 |
| Sep 29, 2025 | 6,120.00 | 6,150.00 | 6,100.00 | 6,150.00 | 6,150.00 | 0.49% | 9,719 |
| Sep 26, 2025 | 6,200.00 | 6,200.00 | 6,070.00 | 6,120.00 | 6,120.00 | -1.13% | 24,777 |
| Sep 25, 2025 | 6,180.00 | 6,190.00 | 6,140.00 | 6,190.00 | 6,190.00 | - | 22,241 |
| Sep 24, 2025 | 6,250.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,190.00 | -1.12% | 20,683 |
| Sep 23, 2025 | 6,290.00 | 6,290.00 | 6,220.00 | 6,260.00 | 6,260.00 | -0.63% | 15,628 |
| Sep 22, 2025 | 6,220.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,300.00 | 0.80% | 20,622 |