Jeil Pharmaceutical Co. Ltd. 271980
KRX · South Korea · Health Technology
KRW 10,000.00-30.00 (-0.30%)
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 10,000.00 | -0.30% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,890.00 | 7.70K |
| 2026-10-01 | KRW 10,030.00 | +0.30% | KRW 10,000.00 | KRW 10,100.00 | KRW 9,850.00 | 10.92K |
| 2026-09-30 | KRW 10,000.00 | +0.60% | KRW 9,980.00 | KRW 10,000.00 | KRW 9,870.00 | 7.46K |
| 2026-09-29 | KRW 9,940.00 | -0.20% | KRW 10,070.00 | KRW 10,120.00 | KRW 9,860.00 | 8.73K |
| 2026-09-28 | KRW 9,960.00 | -0.10% | KRW 10,090.00 | KRW 10,200.00 | KRW 9,960.00 | 22.11K |
| 2026-09-23 | KRW 9,970.00 | +0.50% | KRW 10,050.00 | KRW 10,120.00 | KRW 9,850.00 | 6.79K |
| 2026-09-22 | KRW 9,920.00 | -0.20% | KRW 10,000.00 | KRW 10,100.00 | KRW 9,840.00 | 8.06K |
| 2026-09-21 | KRW 9,940.00 | -0.20% | KRW 9,900.00 | KRW 10,130.00 | KRW 9,890.00 | 13.19K |
| 2026-09-18 | KRW 9,960.00 | -0.60% | KRW 10,030.00 | KRW 10,110.00 | KRW 9,950.00 | 5.40K |
| 2026-09-17 | KRW 10,020.00 | +0.10% | KRW 10,040.00 | KRW 10,110.00 | KRW 9,950.00 | 12.63K |
| 2026-09-16 | KRW 10,010.00 | -0.50% | KRW 10,100.00 | KRW 10,100.00 | KRW 9,800.00 | 23.69K |
| 2026-09-15 | KRW 10,060.00 | +0.40% | KRW 10,090.00 | KRW 10,150.00 | KRW 9,930.00 | 9.39K |
| 2026-09-14 | KRW 10,020.00 | -0.79% | KRW 10,100.00 | KRW 10,110.00 | KRW 9,980.00 | 12.48K |
| 2026-09-11 | KRW 10,100.00 | -0.59% | KRW 10,160.00 | KRW 10,220.00 | KRW 9,880.00 | 20.39K |
| 2026-09-10 | KRW 10,160.00 | -1.74% | KRW 10,330.00 | KRW 10,340.00 | KRW 10,120.00 | 25.19K |
| 2026-09-09 | KRW 10,340.00 | -0.29% | KRW 10,280.00 | KRW 10,400.00 | KRW 10,220.00 | 18.08K |
| 2026-09-08 | KRW 10,370.00 | -1.24% | KRW 10,410.00 | KRW 10,540.00 | KRW 10,310.00 | 26.73K |
| 2026-09-07 | KRW 10,500.00 | -0.19% | KRW 10,460.00 | KRW 10,600.00 | KRW 10,140.00 | 50.62K |
| 2026-09-04 | KRW 10,520.00 | -2.41% | KRW 10,700.00 | KRW 10,710.00 | KRW 10,330.00 | 56.45K |
| 2026-09-03 | KRW 10,780.00 | -1.01% | KRW 10,960.00 | KRW 11,070.00 | KRW 10,550.00 | 64.58K |
| 2026-09-02 | KRW 10,890.00 | -4.56% | KRW 12,000.00 | KRW 12,450.00 | KRW 10,770.00 | 228.92K |
| 2026-09-01 | KRW 11,410.00 | +6.84% | KRW 10,580.00 | KRW 12,600.00 | KRW 10,190.00 | 937.56K |
| 2026-08-31 | KRW 10,680.00 | +5.74% | KRW 10,150.00 | KRW 11,840.00 | KRW 9,920.00 | 720.54K |
| 2026-08-28 | KRW 10,100.00 | +0.90% | KRW 10,080.00 | KRW 10,100.00 | KRW 9,880.00 | 11.04K |
| 2026-08-27 | KRW 10,010.00 | +0.10% | KRW 10,000.00 | KRW 10,010.00 | KRW 9,880.00 | 10.38K |
| 2026-08-26 | KRW 10,000.00 | -1.38% | KRW 10,140.00 | KRW 10,190.00 | KRW 9,950.00 | 9.29K |
| 2026-08-25 | KRW 10,140.00 | +0.40% | KRW 9,940.00 | KRW 10,140.00 | KRW 9,790.00 | 13.23K |
| 2026-08-24 | KRW 10,100.00 | +2.12% | KRW 10,040.00 | KRW 10,280.00 | KRW 9,850.00 | 15.13K |
| 2026-08-21 | KRW 9,890.00 | -2.27% | KRW 10,110.00 | KRW 10,110.00 | KRW 9,730.00 | 18.53K |
| 2026-08-20 | KRW 10,120.00 | +1.40% | KRW 10,110.00 | KRW 10,410.00 | KRW 9,960.00 | 23.26K |
| 2026-08-19 | KRW 9,980.00 | +0.10% | KRW 9,970.00 | KRW 10,060.00 | KRW 9,690.00 | 14.29K |
| 2026-08-18 | KRW 9,970.00 | -0.99% | KRW 10,170.00 | KRW 10,170.00 | KRW 9,760.00 | 22.90K |
| 2026-08-14 | KRW 10,070.00 | -1.56% | KRW 10,350.00 | KRW 10,350.00 | KRW 10,000.00 | 17.85K |
| 2026-08-13 | KRW 10,230.00 | -2.48% | KRW 10,450.00 | KRW 10,510.00 | KRW 10,170.00 | 22.34K |
| 2026-08-12 | KRW 10,490.00 | -0.38% | KRW 10,530.00 | KRW 10,640.00 | KRW 10,210.00 | 19.70K |
| 2026-08-11 | KRW 10,530.00 | +1.06% | KRW 10,270.00 | KRW 10,760.00 | KRW 10,270.00 | 32.13K |
| 2026-08-10 | KRW 10,420.00 | +2.86% | KRW 10,150.00 | KRW 10,490.00 | KRW 10,110.00 | 29.87K |
| 2026-08-07 | KRW 10,130.00 | -5.94% | KRW 10,450.00 | KRW 10,630.00 | KRW 10,100.00 | 82.05K |
| 2026-08-06 | KRW 10,770.00 | +3.66% | KRW 10,300.00 | KRW 12,400.00 | KRW 10,200.00 | 992.66K |
| 2026-08-05 | KRW 10,390.00 | +2.16% | KRW 10,170.00 | KRW 10,390.00 | KRW 9,960.00 | 16.72K |
| 2026-08-04 | KRW 10,170.00 | +4.95% | KRW 9,740.00 | KRW 10,170.00 | KRW 9,700.00 | 18.57K |
| 2026-08-03 | KRW 9,690.00 | +2.76% | KRW 9,430.00 | KRW 9,720.00 | KRW 9,230.00 | 15.32K |
| 2026-07-31 | KRW 9,430.00 | +2.17% | KRW 9,110.00 | KRW 9,490.00 | KRW 9,060.00 | 17.22K |
| 2026-07-30 | KRW 9,230.00 | -0.75% | KRW 8,830.00 | KRW 9,450.00 | KRW 8,830.00 | 33.63K |
| 2026-07-29 | KRW 9,300.00 | -2.21% | KRW 9,310.00 | KRW 9,520.00 | KRW 8,810.00 | 29.39K |
| 2026-07-28 | KRW 9,510.00 | -1.96% | KRW 9,690.00 | KRW 9,700.00 | KRW 9,110.00 | 22.09K |
| 2026-07-27 | KRW 9,700.00 | +0.21% | KRW 9,600.00 | KRW 9,770.00 | KRW 9,500.00 | 10.54K |
| 2026-07-24 | KRW 9,680.00 | -1.83% | KRW 9,860.00 | KRW 10,050.00 | KRW 9,300.00 | 23.54K |
| 2026-07-23 | KRW 9,860.00 | +0.72% | KRW 9,790.00 | KRW 9,970.00 | KRW 9,700.00 | 8.08K |
| 2026-07-22 | KRW 9,790.00 | +1.03% | KRW 9,810.00 | KRW 9,950.00 | KRW 9,690.00 | 7.32K |
| 2026-07-21 | KRW 9,690.00 | -4.25% | KRW 10,050.00 | KRW 10,060.00 | KRW 9,670.00 | 17.19K |
| 2026-07-20 | KRW 10,120.00 | -2.60% | KRW 10,390.00 | KRW 10,390.00 | KRW 9,850.00 | 21.33K |
| 2026-07-16 | KRW 10,390.00 | +4.00% | KRW 9,970.00 | KRW 11,030.00 | KRW 9,890.00 | 69.17K |
| 2026-07-15 | KRW 9,990.00 | +1.73% | KRW 9,980.00 | KRW 10,150.00 | KRW 9,770.00 | 16.29K |
| 2026-07-14 | KRW 9,820.00 | -0.91% | KRW 9,520.00 | KRW 9,870.00 | KRW 9,260.00 | 53.53K |
| 2026-07-13 | KRW 9,910.00 | -3.13% | KRW 10,230.00 | KRW 10,410.00 | KRW 9,670.00 | 22.10K |
| 2026-07-10 | KRW 10,230.00 | +0.59% | KRW 10,170.00 | KRW 10,280.00 | KRW 9,950.00 | 12.84K |
| 2026-07-09 | KRW 10,170.00 | 0.00% | KRW 10,050.00 | KRW 10,230.00 | KRW 9,610.00 | 22.32K |
| 2026-07-08 | KRW 10,170.00 | -0.97% | KRW 10,260.00 | KRW 10,260.00 | KRW 9,590.00 | 18.97K |
| 2026-07-07 | KRW 10,270.00 | +0.88% | KRW 10,180.00 | KRW 10,270.00 | KRW 9,770.00 | 9.53K |
| 2026-07-06 | KRW 10,180.00 | -0.10% | KRW 10,130.00 | KRW 10,190.00 | KRW 9,710.00 | 13.14K |
| 2026-07-03 | KRW 10,190.00 | +2.10% | KRW 10,100.00 | KRW 10,190.00 | KRW 9,650.00 | 8.21K |
| 2026-07-02 | KRW 9,980.00 | -1.48% | KRW 10,140.00 | KRW 10,300.00 | KRW 9,700.00 | 18.65K |
| 2026-07-01 | KRW 10,130.00 | -0.78% | KRW 10,050.00 | KRW 10,340.00 | KRW 10,010.00 | 9.02K |
| 2026-06-30 | KRW 10,210.00 | -2.11% | KRW 10,350.00 | KRW 10,600.00 | KRW 10,100.00 | 11.33K |
| 2026-06-29 | KRW 10,430.00 | +6.00% | KRW 9,710.00 | KRW 10,500.00 | KRW 9,620.00 | 29.45K |
| 2026-06-26 | KRW 9,840.00 | +0.72% | KRW 9,780.00 | KRW 10,000.00 | KRW 9,100.00 | 32.07K |
| 2026-06-25 | KRW 9,770.00 | +1.03% | KRW 9,650.00 | KRW 10,000.00 | KRW 9,580.00 | 18.19K |
| 2026-06-24 | KRW 9,670.00 | +1.26% | KRW 9,500.00 | KRW 9,990.00 | KRW 9,350.00 | 21.89K |
| 2026-06-23 | KRW 9,550.00 | -6.65% | KRW 10,230.00 | KRW 10,330.00 | KRW 9,550.00 | 31.06K |
| 2026-06-22 | KRW 10,230.00 | -2.39% | KRW 10,480.00 | KRW 10,600.00 | KRW 10,000.00 | 22.03K |
| 2026-06-19 | KRW 10,480.00 | -2.33% | KRW 10,700.00 | KRW 10,800.00 | KRW 10,120.00 | 19.83K |
| 2026-06-18 | KRW 10,730.00 | -1.01% | KRW 10,740.00 | KRW 10,900.00 | KRW 10,420.00 | 11.15K |
| 2026-06-17 | KRW 10,840.00 | +2.36% | KRW 10,520.00 | KRW 11,020.00 | KRW 10,460.00 | 24.13K |
| 2026-06-16 | KRW 10,590.00 | -1.03% | KRW 10,700.00 | KRW 10,710.00 | KRW 10,450.00 | 15.77K |
| 2026-06-15 | KRW 10,700.00 | +4.59% | KRW 10,240.00 | KRW 10,900.00 | KRW 10,240.00 | 23.70K |
| 2026-06-12 | KRW 10,230.00 | +0.79% | KRW 10,160.00 | KRW 10,430.00 | KRW 10,080.00 | 20.46K |
| 2026-06-11 | KRW 10,150.00 | 0.00% | KRW 10,130.00 | KRW 10,160.00 | KRW 9,850.00 | 14.55K |
| 2026-06-10 | KRW 10,150.00 | -0.29% | KRW 10,180.00 | KRW 10,280.00 | KRW 9,900.00 | 3 |
| 2026-06-09 | KRW 10,180.00 | +4.95% | KRW 9,550.00 | KRW 10,380.00 | KRW 9,550.00 | 27.22K |
| 2026-06-08 | KRW 9,700.00 | -4.72% | KRW 9,950.00 | KRW 10,080.00 | KRW 9,500.00 | 36.65K |
| 2026-06-05 | KRW 10,180.00 | -4.59% | KRW 10,410.00 | KRW 10,900.00 | KRW 10,180.00 | 27.31K |
| 2026-06-04 | KRW 10,670.00 | -2.91% | KRW 10,990.00 | KRW 11,040.00 | KRW 10,670.00 | 25.24K |
| 2026-06-02 | KRW 10,990.00 | -3.34% | KRW 11,010.00 | KRW 11,160.00 | KRW 10,950.00 | 32.54K |
| 2026-06-01 | KRW 11,370.00 | -3.89% | KRW 11,370.00 | KRW 11,710.00 | KRW 10,990.00 | 60.65K |
| 2026-05-29 | KRW 11,830.00 | 0.00% | KRW 11,720.00 | KRW 11,830.00 | KRW 11,300.00 | 40.76K |
| 2026-05-28 | KRW 11,830.00 | -1.66% | KRW 11,810.00 | KRW 12,020.00 | KRW 11,400.00 | 30.32K |
| 2026-05-27 | KRW 12,030.00 | -1.96% | KRW 12,100.00 | KRW 12,130.00 | KRW 11,690.00 | 58.07K |
| 2026-05-26 | KRW 12,270.00 | -4.88% | KRW 13,140.00 | KRW 13,140.00 | KRW 12,000.00 | 139.21K |
| 2026-05-22 | KRW 12,900.00 | -1.68% | KRW 13,230.00 | KRW 13,470.00 | KRW 12,900.00 | 62.88K |