Stock listing
KRX:000520 Samil Pharmaceutical Co., Ltd. (삼일제약) 주가
Follow Samil Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:000520
₩7,650.00 KRW -40.00 (-0.5%)
Close on Oct 30, 2026
- Day range
- ₩7,490.00 – ₩7,790.00 KRWOct 30, 2026
- Volume
- 32,484 sharesOct 30, 2026
- Market cap
- ₩163.5B KRWAt the close on Oct 30, 2026 · price × 21.37M shares outstanding
- 52-week range
- ₩5,500.00 – ₩12,860.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩597.6M KRWMedian day 59,864 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:000520 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,650.00 | -40.00 | -0.5% | ₩7,790.00 | ₩7,790.00 | ₩7,490.00 | 32,484 | |
| ₩7,690.00 | -90.00 | -1.2% | ₩7,830.00 | ₩7,830.00 | ₩7,570.00 | 36,141 | |
| ₩7,780.00 | +140.00 | +1.8% | ₩7,650.00 | ₩8,030.00 | ₩7,650.00 | 52,915 | |
| ₩7,640.00 | 0.00 | 0.0% | ₩7,860.00 | ₩8,070.00 | ₩7,550.00 | 58,846 | |
| ₩7,640.00 | -590.00 | -7.2% | ₩8,330.00 | ₩8,330.00 | ₩7,610.00 | 81,993 | |
| ₩8,230.00 | +100.00 | +1.2% | ₩8,070.00 | ₩8,230.00 | ₩7,890.00 | 45,418 | |
| ₩8,130.00 | -110.00 | -1.3% | ₩8,280.00 | ₩8,280.00 | ₩8,050.00 | 45,673 | |
| ₩8,240.00 | +250.00 | +3.1% | ₩8,180.00 | ₩8,250.00 | ₩7,910.00 | 63,053 | |
| ₩7,990.00 | -240.00 | -2.9% | ₩8,170.00 | ₩8,240.00 | ₩7,940.00 | 48,772 | |
| ₩8,230.00 | +50.00 | +0.6% | ₩8,100.00 | ₩8,350.00 | ₩7,910.00 | 59,652 | |
| ₩8,180.00 | +410.00 | +5.3% | ₩8,040.00 | ₩8,320.00 | ₩7,800.00 | 60,076 | |
| ₩7,770.00 | -100.00 | -1.3% | ₩7,850.00 | ₩7,850.00 | ₩7,480.00 | 106,314 | |
| ₩7,870.00 | -100.00 | -1.3% | ₩7,900.00 | ₩8,170.00 | ₩7,770.00 | 56,540 | |
| ₩7,970.00 | -130.00 | -1.6% | ₩7,960.00 | ₩8,100.00 | ₩7,660.00 | 83,868 | |
| ₩8,100.00 | -250.00 | -3.0% | ₩8,300.00 | ₩8,410.00 | ₩7,970.00 | 66,046 | |
| ₩8,350.00 | -180.00 | -2.1% | ₩8,530.00 | ₩8,560.00 | ₩8,280.00 | 46,555 | |
| ₩8,530.00 | -190.00 | -2.2% | ₩8,720.00 | ₩8,800.00 | ₩8,530.00 | 46,608 | |
| ₩8,720.00 | +120.00 | +1.4% | ₩8,610.00 | ₩8,760.00 | ₩8,430.00 | 92,862 | |
| ₩8,600.00 | +400.00 | +4.9% | ₩8,230.00 | ₩8,600.00 | ₩8,150.00 | 99,722 | |
| ₩8,200.00 | +170.00 | +2.1% | ₩8,090.00 | ₩8,340.00 | ₩8,030.00 | 62,124 | |
| ₩8,030.00 | -70.00 | -0.9% | ₩8,230.00 | ₩8,230.00 | ₩7,930.00 | 48,789 | |
| ₩8,100.00 | -100.00 | -1.2% | ₩8,130.00 | ₩8,260.00 | ₩7,940.00 | 56,785 | |
| ₩8,200.00 | +100.00 | +1.2% | ₩8,100.00 | ₩8,520.00 | ₩8,040.00 | 50,937 | |
| ₩8,100.00 | +190.00 | +2.4% | ₩7,860.00 | ₩8,240.00 | ₩7,270.00 | 109,029 | |
| ₩7,910.00 | -310.00 | -3.8% | ₩8,200.00 | ₩8,400.00 | ₩7,880.00 | 101,277 | |
| ₩8,220.00 | +460.00 | +5.9% | ₩7,740.00 | ₩8,300.00 | ₩7,530.00 | 240,013 | |
| ₩7,760.00 | +290.00 | +3.9% | ₩7,470.00 | ₩7,860.00 | ₩7,310.00 | 157,268 | |
| ₩7,470.00 | +440.00 | +6.3% | ₩7,030.00 | ₩7,500.00 | ₩6,920.00 | 145,661 | |
| ₩7,030.00 | +20.00 | +0.3% | ₩7,010.00 | ₩7,150.00 | ₩6,760.00 | 58,513 | |
| ₩7,010.00 | -40.00 | -0.6% | ₩7,050.00 | ₩7,090.00 | ₩6,710.00 | 42,634 | |
| ₩7,050.00 | -150.00 | -2.1% | ₩7,190.00 | ₩7,260.00 | ₩6,930.00 | 88,355 | |
| ₩7,200.00 | +180.00 | +2.6% | ₩6,980.00 | ₩7,430.00 | ₩6,720.00 | 294,268 | |
| ₩7,020.00 | +30.00 | +0.4% | ₩6,990.00 | ₩7,180.00 | ₩6,640.00 | 111,447 | |
| ₩6,990.00 | +780.00 | +12.6% | ₩6,170.00 | ₩7,090.00 | ₩6,170.00 | 217,819 | |
| ₩6,210.00 | -70.00 | -1.1% | ₩6,280.00 | ₩6,320.00 | ₩6,210.00 | 40,496 | |
| ₩6,280.00 | +50.00 | +0.8% | ₩6,230.00 | ₩6,300.00 | ₩6,140.00 | 35,582 | |
| ₩6,230.00 | +150.00 | +2.5% | ₩6,150.00 | ₩6,260.00 | ₩6,110.00 | 35,390 | |
| ₩6,080.00 | -50.00 | -0.8% | ₩6,130.00 | ₩6,240.00 | ₩6,030.00 | 43,010 | |
| ₩6,130.00 | -70.00 | -1.1% | ₩6,110.00 | ₩6,240.00 | ₩6,030.00 | 35,722 | |
| ₩6,200.00 | +50.00 | +0.8% | ₩6,150.00 | ₩6,230.00 | ₩6,080.00 | 34,768 | |
| ₩6,150.00 | -60.00 | -1.0% | ₩6,200.00 | ₩6,200.00 | ₩5,960.00 | 24,655 | |
| ₩6,210.00 | +90.00 | +1.5% | ₩6,170.00 | ₩6,220.00 | ₩6,040.00 | 24,425 | |
| ₩6,120.00 | -190.00 | -3.0% | ₩6,310.00 | ₩6,400.00 | ₩6,110.00 | 38,071 | |
| ₩6,310.00 | +150.00 | +2.4% | ₩6,280.00 | ₩6,320.00 | ₩6,000.00 | 39,003 | |
| ₩6,160.00 | -80.00 | -1.3% | ₩6,150.00 | ₩6,240.00 | ₩5,910.00 | 60,416 | |
| ₩6,240.00 | +40.00 | +0.6% | ₩6,300.00 | ₩6,400.00 | ₩6,170.00 | 391,152 | |
| ₩6,200.00 | -180.00 | -2.8% | ₩6,350.00 | ₩6,350.00 | ₩6,080.00 | 410,244 | |
| ₩6,380.00 | +160.00 | +2.6% | ₩6,300.00 | ₩6,470.00 | ₩6,220.00 | 67,680 | |
| ₩6,220.00 | -210.00 | -3.3% | ₩6,320.00 | ₩6,490.00 | ₩6,190.00 | 47,825 | |
| ₩6,430.00 | -330.00 | -4.9% | ₩6,770.00 | ₩6,770.00 | ₩6,270.00 | 86,225 | |
| ₩6,760.00 | -30.00 | -0.4% | ₩6,790.00 | ₩6,990.00 | ₩6,610.00 | 75,928 | |
| ₩6,790.00 | -210.00 | -3.0% | ₩7,010.00 | ₩7,110.00 | ₩6,790.00 | 68,706 | |
| ₩7,000.00 | -180.00 | -2.5% | ₩7,180.00 | ₩7,200.00 | ₩6,910.00 | 43,208 | |
| ₩7,180.00 | -90.00 | -1.2% | ₩7,220.00 | ₩7,320.00 | ₩7,120.00 | 24,463 | |
| ₩7,270.00 | +270.00 | +3.9% | ₩7,090.00 | ₩7,300.00 | ₩6,980.00 | 35,200 | |
| ₩7,000.00 | -60.00 | -0.8% | ₩7,060.00 | ₩7,120.00 | ₩6,950.00 | 34,860 | |
| ₩7,060.00 | +50.00 | +0.7% | ₩7,010.00 | ₩7,190.00 | ₩6,930.00 | 61,288 | |
| ₩7,010.00 | +290.00 | +4.3% | ₩6,740.00 | ₩7,050.00 | ₩6,740.00 | 70,359 | |
| ₩6,720.00 | +260.00 | +4.0% | ₩6,380.00 | ₩6,890.00 | ₩6,380.00 | 69,352 | |
| ₩6,460.00 | +260.00 | +4.2% | ₩6,070.00 | ₩6,640.00 | ₩6,070.00 | 101,315 | |
| ₩6,200.00 | +370.00 | +6.3% | ₩5,880.00 | ₩6,290.00 | ₩5,840.00 | 97,479 | |
| ₩5,830.00 | 0.00 | 0.0% | ₩5,830.00 | ₩6,120.00 | ₩5,730.00 | 93,656 |
- Ticker
- KRX:000520
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- KRX
- Currency
- KRW
Samil Pharmaceutical Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Samil Pharmaceutical Co., Ltd.