Jeil Pharma Holdings Inc (KRX:002620)
South Korea · Delayed Price · Currency is KRW 8,140.00
+110.00 (1.37%)
At close: Oct 31, 2025
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 7,650.00 | 7,710.00 | 7,440.00 | 7,550.00 | 7,550.00 | -1.31% | 4,186 |
| Nov 4, 2025 | 7,890.00 | 7,890.00 | 7,630.00 | 7,650.00 | 7,650.00 | -3.04% | 17,501 |
| Nov 3, 2025 | 8,150.00 | 8,150.00 | 7,880.00 | 7,890.00 | 7,890.00 | -3.07% | 7,103 |
| Oct 31, 2025 | 8,070.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,140.00 | 1.37% | 1,934 |
| Oct 30, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,030.00 | 8,030.00 | -2.19% | 8,035 |
| Oct 29, 2025 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | -1.68% | 5,573 |
| Oct 28, 2025 | 8,390.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 614 |
| Oct 27, 2025 | 8,370.00 | 8,390.00 | 8,270.00 | 8,390.00 | 8,390.00 | 0.36% | 3,101 |
| Oct 24, 2025 | 8,150.00 | 8,400.00 | 8,120.00 | 8,360.00 | 8,360.00 | 1.58% | 5,375 |
| Oct 23, 2025 | 8,250.00 | 8,270.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.24% | 2,780 |
| Oct 22, 2025 | 8,280.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,210.00 | -0.61% | 3,192 |
| Oct 21, 2025 | 8,350.00 | 8,350.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.24% | 4,930 |
| Oct 20, 2025 | 8,340.00 | 8,340.00 | 8,190.00 | 8,240.00 | 8,240.00 | -0.84% | 2,382 |
| Oct 17, 2025 | 8,500.00 | 8,500.00 | 8,180.00 | 8,310.00 | 8,310.00 | -1.07% | 11,211 |
| Oct 16, 2025 | 8,710.00 | 8,710.00 | 8,390.00 | 8,400.00 | 8,400.00 | -3.34% | 13,788 |
| Oct 15, 2025 | 8,680.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,690.00 | 0.58% | 3,126 |
| Oct 14, 2025 | 8,770.00 | 8,780.00 | 8,580.00 | 8,640.00 | 8,640.00 | -1.59% | 9,332 |
| Oct 13, 2025 | 8,990.00 | 8,990.00 | 8,660.00 | 8,780.00 | 8,780.00 | -2.88% | 16,046 |
| Oct 10, 2025 | 8,940.00 | 9,380.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.84% | 65,952 |
| Oct 2, 2025 | 8,690.00 | 8,820.00 | 8,610.00 | 8,790.00 | 8,790.00 | 0.23% | 10,856 |
| Oct 1, 2025 | 8,590.00 | 8,900.00 | 8,590.00 | 8,770.00 | 8,770.00 | 2.10% | 14,903 |
| Sep 30, 2025 | 8,630.00 | 8,720.00 | 8,590.00 | 8,590.00 | 8,590.00 | -0.81% | 1,957 |
| Sep 29, 2025 | 8,580.00 | 8,750.00 | 8,580.00 | 8,660.00 | 8,660.00 | -0.35% | 7,259 |
| Sep 26, 2025 | 8,700.00 | 9,160.00 | 8,510.00 | 8,690.00 | 8,690.00 | 0.12% | 39,857 |
| Sep 25, 2025 | 8,830.00 | 8,830.00 | 8,560.00 | 8,680.00 | 8,680.00 | -1.14% | 10,823 |
| Sep 24, 2025 | 8,920.00 | 8,920.00 | 8,690.00 | 8,780.00 | 8,780.00 | -1.57% | 8,072 |
| Sep 23, 2025 | 8,610.00 | 9,040.00 | 8,560.00 | 8,920.00 | 8,920.00 | 2.76% | 31,996 |
| Sep 22, 2025 | 8,680.00 | 8,740.00 | 8,670.00 | 8,680.00 | 8,680.00 | 0.12% | 11,450 |
| Sep 19, 2025 | 8,540.00 | 8,810.00 | 8,540.00 | 8,670.00 | 8,670.00 | 1.17% | 12,574 |
| Sep 18, 2025 | 8,980.00 | 8,980.00 | 8,570.00 | 8,570.00 | 8,570.00 | -2.94% | 34,843 |
| Sep 17, 2025 | 8,660.00 | 9,440.00 | 8,650.00 | 8,830.00 | 8,830.00 | 2.32% | 243,792 |
| Sep 16, 2025 | 8,710.00 | 8,720.00 | 8,580.00 | 8,630.00 | 8,630.00 | -0.12% | 1,954 |
| Sep 15, 2025 | 8,710.00 | 8,770.00 | 8,630.00 | 8,640.00 | 8,640.00 | -1.82% | 12,416 |
| Sep 12, 2025 | 8,790.00 | 8,900.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.11% | 4,012 |
| Sep 11, 2025 | 8,760.00 | 8,830.00 | 8,750.00 | 8,790.00 | 8,790.00 | - | 2,949 |
| Sep 10, 2025 | 8,770.00 | 8,840.00 | 8,630.00 | 8,790.00 | 8,790.00 | -0.23% | 6,784 |
| Sep 9, 2025 | 8,760.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 2,737 |
| Sep 8, 2025 | 8,940.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,800.00 | -1.01% | 11,882 |
| Sep 5, 2025 | 8,750.00 | 8,990.00 | 8,750.00 | 8,890.00 | 8,890.00 | 0.68% | 9,603 |
| Sep 4, 2025 | 8,750.00 | 9,600.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.73% | 97,138 |
| Sep 3, 2025 | 8,670.00 | 8,700.00 | 8,580.00 | 8,680.00 | 8,680.00 | 0.12% | 1,026 |
| Sep 2, 2025 | 8,680.00 | 8,680.00 | 8,530.00 | 8,670.00 | 8,670.00 | 0.35% | 964 |
| Sep 1, 2025 | 8,750.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,640.00 | -2.04% | 6,352 |
| Aug 29, 2025 | 8,740.00 | 8,820.00 | 8,690.00 | 8,820.00 | 8,820.00 | 0.11% | 1,155 |
| Aug 28, 2025 | 9,080.00 | 9,080.00 | 8,740.00 | 8,810.00 | 8,810.00 | 0.11% | 843 |
| Aug 27, 2025 | 8,720.00 | 8,960.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.92% | 11,716 |
| Aug 26, 2025 | 8,820.00 | 8,820.00 | 8,600.00 | 8,720.00 | 8,720.00 | -1.13% | 2,613 |
| Aug 25, 2025 | 8,890.00 | 8,890.00 | 8,710.00 | 8,820.00 | 8,820.00 | 0.11% | 2,621 |
| Aug 22, 2025 | 8,670.00 | 8,870.00 | 8,670.00 | 8,810.00 | 8,810.00 | 0.80% | 5,943 |
| Aug 21, 2025 | 8,630.00 | 8,760.00 | 8,600.00 | 8,740.00 | 8,740.00 | 1.63% | 6,719 |