JEIL PHARMA HOLDINGS INC. 002620
KRX · South Korea · Health Technology
KRW 7,450.00+100.00 (+1.36%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,450.00 | +1.36% | KRW 7,300.00 | KRW 7,500.00 | KRW 7,300.00 | 3.54K |
| 2026-10-01 | KRW 7,350.00 | -0.81% | KRW 7,310.00 | KRW 7,380.00 | KRW 6,920.00 | 9.36K |
| 2026-09-30 | KRW 7,410.00 | -2.50% | KRW 7,600.00 | KRW 7,600.00 | KRW 7,400.00 | 2.17K |
| 2026-09-29 | KRW 7,600.00 | +1.33% | KRW 7,500.00 | KRW 7,720.00 | KRW 7,360.00 | 1.83K |
| 2026-09-28 | KRW 7,500.00 | 0.00% | KRW 7,560.00 | KRW 7,600.00 | KRW 7,420.00 | 1.03K |
| 2026-09-23 | KRW 7,500.00 | -1.83% | KRW 7,640.00 | KRW 7,660.00 | KRW 7,360.00 | 1.31K |
| 2026-09-22 | KRW 7,640.00 | -0.13% | KRW 7,730.00 | KRW 7,730.00 | KRW 7,520.00 | 283 |
| 2026-09-21 | KRW 7,650.00 | -0.91% | KRW 7,640.00 | KRW 7,650.00 | KRW 7,590.00 | 190 |
| 2026-09-18 | KRW 7,720.00 | +0.52% | KRW 7,700.00 | KRW 7,720.00 | KRW 7,570.00 | 363 |
| 2026-09-17 | KRW 7,680.00 | 0.00% | KRW 7,550.00 | KRW 7,700.00 | KRW 7,520.00 | 752 |
| 2026-09-16 | KRW 7,680.00 | +2.54% | KRW 7,400.00 | KRW 7,680.00 | KRW 7,390.00 | 303 |
| 2026-09-15 | KRW 7,490.00 | -1.06% | KRW 7,500.00 | KRW 7,510.00 | KRW 7,400.00 | 372 |
| 2026-09-14 | KRW 7,570.00 | -1.43% | KRW 7,550.00 | KRW 7,660.00 | KRW 7,300.00 | 2.62K |
| 2026-09-11 | KRW 7,680.00 | +0.92% | KRW 7,610.00 | KRW 7,690.00 | KRW 7,610.00 | 304 |
| 2026-09-10 | KRW 7,610.00 | +0.53% | KRW 7,620.00 | KRW 7,690.00 | KRW 7,420.00 | 261 |
| 2026-09-09 | KRW 7,570.00 | -0.66% | KRW 7,490.00 | KRW 7,570.00 | KRW 7,400.00 | 639 |
| 2026-09-08 | KRW 7,620.00 | +0.13% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,330.00 | 711 |
| 2026-09-07 | KRW 7,610.00 | -1.04% | KRW 7,680.00 | KRW 8,200.00 | KRW 7,530.00 | 1.88K |
| 2026-09-04 | KRW 7,690.00 | +0.52% | KRW 7,650.00 | KRW 7,730.00 | KRW 7,450.00 | 3.90K |
| 2026-09-03 | KRW 7,650.00 | +1.19% | KRW 7,560.00 | KRW 7,700.00 | KRW 7,300.00 | 796 |
| 2026-09-02 | KRW 7,560.00 | -0.53% | KRW 7,600.00 | KRW 7,790.00 | KRW 7,370.00 | 2.81K |
| 2026-09-01 | KRW 7,600.00 | +2.01% | KRW 7,390.00 | KRW 8,120.00 | KRW 7,190.00 | 20.03K |
| 2026-08-31 | KRW 7,450.00 | +0.13% | KRW 7,430.00 | KRW 8,170.00 | KRW 7,140.00 | 39.78K |
| 2026-08-28 | KRW 7,440.00 | +0.40% | KRW 7,410.00 | KRW 7,440.00 | KRW 7,220.00 | 4.76K |
| 2026-08-27 | KRW 7,410.00 | 0.00% | KRW 7,410.00 | KRW 7,410.00 | KRW 7,020.00 | 2.36K |
| 2026-08-26 | KRW 7,410.00 | -1.46% | KRW 7,480.00 | KRW 7,520.00 | KRW 7,300.00 | 1.06K |
| 2026-08-25 | KRW 7,520.00 | +0.27% | KRW 7,420.00 | KRW 7,650.00 | KRW 7,220.00 | 997 |
| 2026-08-24 | KRW 7,500.00 | -1.83% | KRW 7,640.00 | KRW 7,640.00 | KRW 7,410.00 | 1.23K |
| 2026-08-21 | KRW 7,640.00 | +0.26% | KRW 7,490.00 | KRW 7,640.00 | KRW 7,390.00 | 1.30K |
| 2026-08-20 | KRW 7,620.00 | +2.70% | KRW 7,420.00 | KRW 7,630.00 | KRW 7,420.00 | 2.73K |
| 2026-08-19 | KRW 7,420.00 | -1.33% | KRW 7,450.00 | KRW 7,480.00 | KRW 7,340.00 | 1.01K |
| 2026-08-18 | KRW 7,520.00 | -1.57% | KRW 7,640.00 | KRW 7,670.00 | KRW 7,350.00 | 4.10K |
| 2026-08-14 | KRW 7,640.00 | -0.91% | KRW 7,780.00 | KRW 7,790.00 | KRW 7,430.00 | 3.74K |
| 2026-08-13 | KRW 7,710.00 | +0.92% | KRW 7,800.00 | KRW 7,800.00 | KRW 7,430.00 | 3.89K |
| 2026-08-12 | KRW 7,640.00 | +2.14% | KRW 7,600.00 | KRW 7,640.00 | KRW 7,440.00 | 3.72K |
| 2026-08-11 | KRW 7,480.00 | -0.53% | KRW 7,510.00 | KRW 7,610.00 | KRW 7,370.00 | 3.99K |
| 2026-08-10 | KRW 7,520.00 | -1.05% | KRW 7,590.00 | KRW 7,670.00 | KRW 7,410.00 | 4.64K |
| 2026-08-07 | KRW 7,600.00 | 0.00% | KRW 7,590.00 | KRW 7,600.00 | KRW 7,310.00 | 4.03K |
| 2026-08-06 | KRW 7,600.00 | +4.97% | KRW 7,400.00 | KRW 8,130.00 | KRW 7,190.00 | 50.88K |
| 2026-08-05 | KRW 7,240.00 | +0.84% | KRW 7,190.00 | KRW 7,570.00 | KRW 7,190.00 | 3.83K |
| 2026-08-04 | KRW 7,180.00 | +3.01% | KRW 6,930.00 | KRW 7,250.00 | KRW 6,930.00 | 1.47K |
| 2026-08-03 | KRW 6,970.00 | -3.33% | KRW 6,910.00 | KRW 7,190.00 | KRW 6,720.00 | 5.04K |
| 2026-07-31 | KRW 7,210.00 | +3.89% | KRW 6,910.00 | KRW 7,240.00 | KRW 6,860.00 | 3.31K |
| 2026-07-30 | KRW 6,940.00 | +0.14% | KRW 6,930.00 | KRW 7,030.00 | KRW 6,750.00 | 4.32K |
| 2026-07-29 | KRW 6,930.00 | 0.00% | KRW 6,890.00 | KRW 6,930.00 | KRW 6,470.00 | 3.29K |
| 2026-07-28 | KRW 6,930.00 | -3.75% | KRW 7,200.00 | KRW 7,200.00 | KRW 6,500.00 | 2.86K |
| 2026-07-27 | KRW 7,200.00 | +5.73% | KRW 6,760.00 | KRW 7,200.00 | KRW 6,760.00 | 4.16K |
| 2026-07-24 | KRW 6,810.00 | -0.58% | KRW 6,730.00 | KRW 6,860.00 | KRW 6,720.00 | 2.39K |
| 2026-07-23 | KRW 6,850.00 | +1.78% | KRW 6,710.00 | KRW 6,930.00 | KRW 6,710.00 | 1.24K |
| 2026-07-22 | KRW 6,730.00 | +2.75% | KRW 6,550.00 | KRW 6,740.00 | KRW 6,520.00 | 1.75K |
| 2026-07-21 | KRW 6,550.00 | -3.53% | KRW 6,430.00 | KRW 6,800.00 | KRW 6,430.00 | 8.46K |
| 2026-07-20 | KRW 6,790.00 | -0.29% | KRW 6,700.00 | KRW 6,790.00 | KRW 6,420.00 | 3.95K |
| 2026-07-16 | KRW 6,810.00 | +6.74% | KRW 6,380.00 | KRW 6,840.00 | KRW 6,340.00 | 9.23K |
| 2026-07-15 | KRW 6,380.00 | +0.47% | KRW 6,220.00 | KRW 6,900.00 | KRW 6,220.00 | 9.67K |
| 2026-07-14 | KRW 6,350.00 | -0.47% | KRW 6,370.00 | KRW 6,370.00 | KRW 6,050.00 | 10.30K |
| 2026-07-13 | KRW 6,380.00 | -4.49% | KRW 6,680.00 | KRW 6,680.00 | KRW 6,200.00 | 86.55K |
| 2026-07-10 | KRW 6,680.00 | 0.00% | KRW 6,680.00 | KRW 6,710.00 | KRW 6,600.00 | 1.25K |
| 2026-07-09 | KRW 6,680.00 | +1.98% | KRW 6,540.00 | KRW 6,680.00 | KRW 6,220.00 | 6.63K |
| 2026-07-08 | KRW 6,550.00 | -2.24% | KRW 6,650.00 | KRW 6,650.00 | KRW 6,210.00 | 5.98K |
| 2026-07-07 | KRW 6,700.00 | +2.13% | KRW 6,560.00 | KRW 6,700.00 | KRW 6,400.00 | 13.12K |
| 2026-07-06 | KRW 6,560.00 | -2.24% | KRW 6,670.00 | KRW 6,720.00 | KRW 6,430.00 | 5.92K |
| 2026-07-03 | KRW 6,710.00 | +1.67% | KRW 6,740.00 | KRW 6,740.00 | KRW 6,500.00 | 8.15K |
| 2026-07-02 | KRW 6,600.00 | +1.85% | KRW 6,470.00 | KRW 6,710.00 | KRW 6,400.00 | 16.86K |
| 2026-07-01 | KRW 6,480.00 | +2.86% | KRW 6,380.00 | KRW 6,490.00 | KRW 6,260.00 | 14.28K |
| 2026-06-30 | KRW 6,300.00 | -2.48% | KRW 6,520.00 | KRW 6,520.00 | KRW 6,300.00 | 6.70K |
| 2026-06-29 | KRW 6,460.00 | +2.70% | KRW 6,240.00 | KRW 6,530.00 | KRW 6,210.00 | 14.28K |
| 2026-06-26 | KRW 6,290.00 | -3.23% | KRW 6,350.00 | KRW 6,380.00 | KRW 6,160.00 | 10.83K |
| 2026-06-25 | KRW 6,500.00 | +0.15% | KRW 6,440.00 | KRW 6,530.00 | KRW 6,310.00 | 9.06K |
| 2026-06-24 | KRW 6,490.00 | -0.61% | KRW 6,710.00 | KRW 6,710.00 | KRW 6,300.00 | 22.13K |
| 2026-06-23 | KRW 6,530.00 | -4.67% | KRW 6,910.00 | KRW 6,910.00 | KRW 6,420.00 | 27.90K |
| 2026-06-22 | KRW 6,850.00 | -3.25% | KRW 7,150.00 | KRW 7,150.00 | KRW 6,520.00 | 16.04K |
| 2026-06-19 | KRW 7,080.00 | -2.75% | KRW 7,220.00 | KRW 7,220.00 | KRW 6,770.00 | 14.68K |
| 2026-06-18 | KRW 7,280.00 | -2.28% | KRW 7,450.00 | KRW 7,500.00 | KRW 7,130.00 | 76.42K |
| 2026-06-17 | KRW 7,450.00 | +2.90% | KRW 7,400.00 | KRW 7,490.00 | KRW 7,120.00 | 9.84K |
| 2026-06-16 | KRW 7,240.00 | -1.50% | KRW 7,320.00 | KRW 7,400.00 | KRW 7,240.00 | 2.47K |
| 2026-06-15 | KRW 7,350.00 | +2.80% | KRW 7,510.00 | KRW 7,510.00 | KRW 7,170.00 | 5.56K |
| 2026-06-12 | KRW 7,150.00 | +0.70% | KRW 7,100.00 | KRW 7,170.00 | KRW 7,070.00 | 4.99K |
| 2026-06-11 | KRW 7,100.00 | +1.57% | KRW 7,190.00 | KRW 7,190.00 | KRW 6,870.00 | 6.29K |
| 2026-06-10 | KRW 6,990.00 | -2.24% | KRW 7,270.00 | KRW 7,270.00 | KRW 6,860.00 | 4.91K |
| 2026-06-09 | KRW 7,150.00 | -2.19% | KRW 7,330.00 | KRW 7,330.00 | KRW 7,150.00 | 8.34K |
| 2026-06-08 | KRW 7,310.00 | -0.95% | KRW 7,370.00 | KRW 7,370.00 | KRW 7,050.00 | 14.91K |
| 2026-06-05 | KRW 7,380.00 | -0.67% | KRW 7,370.00 | KRW 7,450.00 | KRW 7,180.00 | 11.74K |
| 2026-06-04 | KRW 7,430.00 | +0.54% | KRW 7,510.00 | KRW 7,510.00 | KRW 7,320.00 | 5.15K |
| 2026-06-02 | KRW 7,390.00 | -1.47% | KRW 7,700.00 | KRW 7,710.00 | KRW 7,310.00 | 9.53K |
| 2026-06-01 | KRW 7,500.00 | -5.06% | KRW 8,130.00 | KRW 8,130.00 | KRW 7,410.00 | 16.40K |
| 2026-05-29 | KRW 7,900.00 | -3.78% | KRW 8,210.00 | KRW 8,210.00 | KRW 7,800.00 | 6.18K |
| 2026-05-28 | KRW 8,210.00 | -1.32% | KRW 8,320.00 | KRW 8,470.00 | KRW 7,900.00 | 22.80K |
| 2026-05-27 | KRW 8,320.00 | -2.46% | KRW 8,470.00 | KRW 8,510.00 | KRW 8,150.00 | 10.47K |
| 2026-05-26 | KRW 8,530.00 | -0.93% | KRW 8,610.00 | KRW 8,610.00 | KRW 8,250.00 | 17.43K |
| 2026-05-22 | KRW 8,610.00 | +1.89% | KRW 8,600.00 | KRW 8,610.00 | KRW 8,400.00 | 12.59K |