KRX · 000520 · stock

Samil Pharmaceutical Co.,Ltd (000520) stock price history

Every KRX trading session of Samil Pharmaceutical Co.,Ltd from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 000520 data, free keyYear by year table

000520 adjusted close, 2000 to 2026

000520Samil Pharmaceutical Co.,Ltd
₩8,200-18.0% over one year
20052010201520202025
₩23,926
All time high, 2018
₩12,860
52 week high, ₩5,500 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

000520 key facts

  • Samil Pharmaceutical Co.,Ltd (000520) closed at ₩8,200 on Sep 28, 2026 on KRX.
  • 000520's all time high close is ₩23,926, set on Apr 11, 2018; its all time low close is ₩541.65 on Jan 20, 2000.
  • 000520's 52 week range is ₩5,500 to ₩12,860.
  • 000520 returned -18.0% over the year to Sep 28, 2026 and +7.2% over five years.
  • Over ten years 000520 returned +115%, +8.0% a year compounded.
  • 000520's deepest drawdown was -83.4% from Mar 9, 2007 to Jun 5, 2012.
  • DataCedar holds 6,683 daily sessions of 000520 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

000520 price chart, 2000 to 2026

000520 adjusted close, Jan 4, 2000 to Sep 28, 2026₩579.01₩1,760₩5,349₩16,259200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

000520 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+32.0%
3 months+37.4%
6 months-18.2%
Year to date-15.4%
1 year-18.0%
3 years+17.1%
5 years+7.2%
10 years+115.4%
Since Jan 4, 2000+1,055%
Compound annual growth, 26.7 years+9.6%

000520 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩23,926 on Apr 11, 2018
All time low close
₩541.65 on Jan 20, 2000
52 week high
₩12,860 on Feb 5, 2026
52 week low
₩5,500 on Jul 14, 2026
Deepest drawdown
-83.4% from Mar 9, 2007 to Jun 5, 2012, recovered Mar 8, 2018
Best single session
+30.0% on Sep 27, 2018
Worst single session
-19.3% on Apr 19, 2018
Volatility, 1 year annualised
61.4%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
11.6×
Best calendar year
2018, +151%
Worst calendar year
2008, -65%

000520 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩9,610₩12,860₩5,500₩8,200-15.4%47.6M181
2025₩13,290₩15,400₩9,120₩9,690-26.3%50M241
2024₩6,700₩19,500₩6,560₩13,150+96.3%154.1M244
2023₩7,873₩9,020₩5,690₩6,700-14.1%38.1M245
2022₩7,664₩9,227₩6,127₩7,800+2.9%77.7M244
2021₩9,296₩10,534₩6,401₩7,582-18.2%50.3M248
2020₩9,496₩12,646₩4,469₩9,273-1.4%74.7M248
2019₩9,206₩17,945₩6,899₩9,406+2.9%57.6M246
2018₩3,642₩27,210₩3,565₩9,139+151.2%217.5M244
2017₩3,574₩4,519₩2,988₩3,638+3.4%12.9M241
2016₩3,009₩5,097₩2,853₩3,519+17.8%19.7M246
2015₩2,239₩5,098₩2,119₩2,988+33.9%33M249
2014₩2,132₩2,602₩2,039₩2,231+4.7%7.3M245
2013₩1,688₩2,296₩1,617₩2,132+27.0%6.9M247
2012₩1,538₩2,041₩1,436₩1,679+7.7%14.2M248
2011₩1,902₩2,001₩1,459₩1,558-18.1%5.9M248
2010₩2,064₩2,165₩1,776₩1,902-7.8%8.5M251
2009₩1,965₩3,040₩1,702₩2,064+3.5%29.1M253
2008₩5,740₩5,789₩1,748₩1,994-65.3%9.5M257
2007₩6,855₩9,741₩5,445₩5,740-15.9%4.8M246
2006₩4,290₩7,708₩4,264₩6,822+58.8%3M248
2005₩2,342₩6,029₩2,342₩4,297+81.9%4.7M259
2004₩3,549₩3,549₩1,824₩2,362-33.5%11.2M262
2003₩1,902₩3,562₩1,706₩3,549+86.6%15.7M261
2002₩1,860₩4,789₩1,699₩1,902+2.3%36.1M261
2001₩902.76₩2,165₩902.76₩1,860+106.0%96.4M261
2000₩628.82₩1,444₩510.53₩902.76n/a125.7M259

000520 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩8,200+33.3%
August 2026₩6,150-0.8%
July 2026₩6,200-6.1%
June 2026₩6,600-11.1%
May 2026₩7,420-16.5%
April 2026₩8,890-3.4%
March 2026₩9,200-17.7%
February 2026₩11,180+11.5%
January 2026₩10,030+3.5%
December 2025₩9,690-8.4%
November 2025₩10,580+11.4%
October 2025₩9,500-5.2%

About the 000520 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/000520/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 000430 Daewon Kang Up Co., Ltd.
  • 000480 CR Holdings Co., LTD.
  • 000490 Daedong Corporation
  • 000500 GAON CABLE Co., Ltd.
  • 000540 Heungkuk Fire&Marine Insurance Co., Ltd.
  • 000590 CS Holdings Co., Ltd.
  • 000640 Dong-A Socio Holdings Co., Ltd.
  • 000650 Chunil Express Co., Ltd.

Common questions

000520 share price history

Start with any symbol.

Start free