Stock listing
KRX:012790 Sinil Pharmaceutical Co., Ltd. (신일제약) 주가
Follow Sinil Pharmaceutical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:012790
₩6,090.00 KRW -180.00 (-2.9%)
Close on Oct 30, 2026
- Day range
- ₩6,010.00 – ₩6,390.00 KRWOct 30, 2026
- Volume
- 19,634 sharesOct 30, 2026
- Market cap
- ₩70.40B KRWAt the close on Oct 30, 2026 · price × 11.56M shares outstanding
- 52-week range
- ₩4,820.00 – ₩6,820.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩108.7M KRWMedian day 14,187 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:012790 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩6,090.00 | -180.00 | -2.9% | ₩6,230.00 | ₩6,390.00 | ₩6,010.00 | 19,634 | |
| ₩6,270.00 | -70.00 | -1.1% | ₩6,410.00 | ₩6,410.00 | ₩6,150.00 | 6,694 | |
| ₩6,340.00 | +20.00 | +0.3% | ₩6,320.00 | ₩6,400.00 | ₩6,260.00 | 6,239 | |
| ₩6,320.00 | +170.00 | +2.8% | ₩6,200.00 | ₩6,340.00 | ₩6,150.00 | 29,683 | |
| ₩6,150.00 | +10.00 | +0.2% | ₩6,180.00 | ₩6,250.00 | ₩6,100.00 | 18,771 | |
| ₩6,140.00 | -150.00 | -2.4% | ₩6,330.00 | ₩6,330.00 | ₩5,980.00 | 12,047 | |
| ₩6,290.00 | -70.00 | -1.1% | ₩6,420.00 | ₩6,420.00 | ₩6,240.00 | 5,259 | |
| ₩6,360.00 | -50.00 | -0.8% | ₩6,430.00 | ₩6,430.00 | ₩6,360.00 | 6,168 | |
| ₩6,410.00 | 0.00 | 0.0% | ₩6,530.00 | ₩6,530.00 | ₩6,310.00 | 6,152 | |
| ₩6,410.00 | -40.00 | -0.6% | ₩6,410.00 | ₩6,470.00 | ₩6,370.00 | 5,997 | |
| ₩6,450.00 | +140.00 | +2.2% | ₩6,440.00 | ₩6,530.00 | ₩6,400.00 | 14,214 | |
| ₩6,310.00 | -190.00 | -2.9% | ₩6,480.00 | ₩6,500.00 | ₩6,250.00 | 17,092 | |
| ₩6,500.00 | +10.00 | +0.2% | ₩6,490.00 | ₩6,640.00 | ₩6,440.00 | 39,353 | |
| ₩6,490.00 | +50.00 | +0.8% | ₩6,450.00 | ₩6,540.00 | ₩6,310.00 | 46,133 | |
| ₩6,440.00 | -70.00 | -1.1% | ₩6,520.00 | ₩6,570.00 | ₩6,350.00 | 20,795 | |
| ₩6,510.00 | -20.00 | -0.3% | ₩6,530.00 | ₩6,600.00 | ₩6,470.00 | 18,632 | |
| ₩6,530.00 | +50.00 | +0.8% | ₩6,350.00 | ₩6,600.00 | ₩6,350.00 | 27,150 | |
| ₩6,480.00 | 0.00 | 0.0% | ₩6,480.00 | ₩6,480.00 | ₩6,350.00 | 19,815 | |
| ₩6,480.00 | +40.00 | +0.6% | ₩6,440.00 | ₩6,560.00 | ₩6,410.00 | 36,933 | |
| ₩6,440.00 | +160.00 | +2.5% | ₩6,220.00 | ₩6,510.00 | ₩6,080.00 | 40,120 | |
| ₩6,280.00 | +160.00 | +2.6% | ₩6,100.00 | ₩6,350.00 | ₩6,090.00 | 54,981 | |
| ₩6,120.00 | 0.00 | 0.0% | ₩6,120.00 | ₩6,130.00 | ₩6,080.00 | 1,410 | |
| ₩6,120.00 | 0.00 | 0.0% | ₩6,080.00 | ₩6,170.00 | ₩6,080.00 | 4,173 | |
| ₩6,120.00 | +10.00 | +0.2% | ₩6,110.00 | ₩6,140.00 | ₩6,080.00 | 5,163 | |
| ₩6,110.00 | -30.00 | -0.5% | ₩6,150.00 | ₩6,150.00 | ₩6,070.00 | 4,722 | |
| ₩6,140.00 | +40.00 | +0.7% | ₩6,080.00 | ₩6,190.00 | ₩6,040.00 | 27,215 | |
| ₩6,100.00 | +40.00 | +0.7% | ₩6,050.00 | ₩6,120.00 | ₩6,000.00 | 20,619 | |
| ₩6,060.00 | +60.00 | +1.0% | ₩5,930.00 | ₩6,080.00 | ₩5,930.00 | 9,782 | |
| ₩6,000.00 | -60.00 | -1.0% | ₩6,100.00 | ₩6,100.00 | ₩5,960.00 | 6,436 | |
| ₩6,060.00 | +50.00 | +0.8% | ₩6,020.00 | ₩6,100.00 | ₩5,980.00 | 15,279 | |
| ₩6,010.00 | -30.00 | -0.5% | ₩6,040.00 | ₩6,040.00 | ₩5,950.00 | 8,165 | |
| ₩6,040.00 | -10.00 | -0.2% | ₩6,050.00 | ₩6,080.00 | ₩6,040.00 | 7,096 | |
| ₩6,050.00 | 0.00 | 0.0% | ₩6,040.00 | ₩6,080.00 | ₩5,990.00 | 11,170 | |
| ₩6,050.00 | -40.00 | -0.7% | ₩6,040.00 | ₩6,090.00 | ₩5,990.00 | 6,930 | |
| ₩6,090.00 | +70.00 | +1.2% | ₩6,020.00 | ₩6,090.00 | ₩5,970.00 | 4,397 | |
| ₩6,020.00 | -30.00 | -0.5% | ₩6,020.00 | ₩6,080.00 | ₩5,980.00 | 13,642 | |
| ₩6,050.00 | +30.00 | +0.5% | ₩6,020.00 | ₩6,110.00 | ₩5,960.00 | 13,749 | |
| ₩6,020.00 | -30.00 | -0.5% | ₩6,000.00 | ₩6,100.00 | ₩5,960.00 | 15,477 | |
| ₩6,050.00 | -30.00 | -0.5% | ₩6,080.00 | ₩6,080.00 | ₩6,000.00 | 7,116 | |
| ₩6,080.00 | +90.00 | +1.5% | ₩6,000.00 | ₩6,080.00 | ₩5,930.00 | 33,486 | |
| ₩5,990.00 | 0.00 | 0.0% | ₩6,000.00 | ₩6,020.00 | ₩5,900.00 | 17,534 | |
| ₩5,990.00 | +20.00 | +0.3% | ₩5,970.00 | ₩6,030.00 | ₩5,950.00 | 2,972 | |
| ₩5,970.00 | -30.00 | -0.5% | ₩5,980.00 | ₩6,000.00 | ₩5,900.00 | 8,835 | |
| ₩6,000.00 | +50.00 | +0.8% | ₩5,950.00 | ₩6,020.00 | ₩5,930.00 | 8,809 | |
| ₩5,950.00 | 0.00 | 0.0% | ₩5,950.00 | ₩6,010.00 | ₩5,830.00 | 14,160 | |
| ₩5,950.00 | +130.00 | +2.2% | ₩5,840.00 | ₩6,050.00 | ₩5,840.00 | 34,684 | |
| ₩5,820.00 | -30.00 | -0.5% | ₩5,810.00 | ₩5,880.00 | ₩5,770.00 | 10,497 | |
| ₩5,850.00 | -20.00 | -0.3% | ₩5,880.00 | ₩5,930.00 | ₩5,820.00 | 14,114 | |
| ₩5,870.00 | -30.00 | -0.5% | ₩5,940.00 | ₩5,940.00 | ₩5,820.00 | 29,931 | |
| ₩5,900.00 | -70.00 | -1.2% | ₩6,000.00 | ₩6,000.00 | ₩5,900.00 | 28,386 | |
| ₩5,970.00 | +120.00 | +2.1% | ₩5,840.00 | ₩5,980.00 | ₩5,810.00 | 27,528 | |
| ₩5,850.00 | -70.00 | -1.2% | ₩5,900.00 | ₩5,960.00 | ₩5,800.00 | 16,514 | |
| ₩5,920.00 | +80.00 | +1.4% | ₩5,750.00 | ₩6,010.00 | ₩5,750.00 | 52,804 | |
| ₩5,840.00 | +150.00 | +2.6% | ₩5,650.00 | ₩5,890.00 | ₩5,610.00 | 28,362 | |
| ₩5,690.00 | +200.00 | +3.6% | ₩5,540.00 | ₩5,700.00 | ₩5,510.00 | 39,274 | |
| ₩5,490.00 | +170.00 | +3.2% | ₩5,300.00 | ₩5,510.00 | ₩5,300.00 | 23,166 | |
| ₩5,320.00 | +60.00 | +1.1% | ₩5,260.00 | ₩5,380.00 | ₩5,260.00 | 10,273 | |
| ₩5,260.00 | 0.00 | 0.0% | ₩5,270.00 | ₩5,410.00 | ₩5,230.00 | 5,075 | |
| ₩5,260.00 | +120.00 | +2.3% | ₩5,100.00 | ₩5,380.00 | ₩5,100.00 | 9,755 | |
| ₩5,140.00 | +80.00 | +1.6% | ₩5,030.00 | ₩5,210.00 | ₩5,030.00 | 12,118 | |
| ₩5,060.00 | +105.00 | +2.1% | ₩4,970.00 | ₩5,130.00 | ₩4,970.00 | 16,881 | |
| ₩4,955.00 | -30.00 | -0.6% | ₩4,945.00 | ₩5,110.00 | ₩4,910.00 | 32,916 |
- Ticker
- KRX:012790
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Sinil Pharmaceutical Co., Ltd.