Jeil Pharma Holdings Inc (KRX:002620)
South Korea · Delayed Price · Currency is KRW 8,790.00
+20.00 (0.23%)
At close: Oct 2, 2025
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 8,830.00 | 8,830.00 | 8,520.00 | 8,600.00 | 8,600.00 | -2.71% | 6,973 |
| Aug 19, 2025 | 8,680.00 | 8,860.00 | 8,570.00 | 8,840.00 | 8,840.00 | 2.55% | 3,240 |
| Aug 18, 2025 | 8,720.00 | 8,810.00 | 8,610.00 | 8,620.00 | 8,620.00 | -2.16% | 5,748 |
| Aug 14, 2025 | 8,860.00 | 8,890.00 | 8,790.00 | 8,810.00 | 8,810.00 | -0.79% | 1,291 |
| Aug 13, 2025 | 8,730.00 | 8,930.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.72% | 3,362 |
| Aug 12, 2025 | 8,750.00 | 8,790.00 | 8,660.00 | 8,730.00 | 8,730.00 | -0.23% | 1,585 |
| Aug 11, 2025 | 8,790.00 | 8,830.00 | 8,620.00 | 8,750.00 | 8,750.00 | - | 3,208 |
| Aug 8, 2025 | 8,560.00 | 8,780.00 | 8,560.00 | 8,750.00 | 8,750.00 | 2.22% | 2,273 |
| Aug 7, 2025 | 8,540.00 | 8,620.00 | 8,500.00 | 8,560.00 | 8,560.00 | 0.23% | 1,748 |
| Aug 6, 2025 | 8,590.00 | 8,590.00 | 8,420.00 | 8,540.00 | 8,540.00 | 0.12% | 4,422 |
| Aug 5, 2025 | 8,480.00 | 8,710.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.59% | 2,463 |
| Aug 4, 2025 | 8,590.00 | 8,590.00 | 8,360.00 | 8,480.00 | 8,480.00 | -0.70% | 2,301 |
| Aug 1, 2025 | 8,790.00 | 8,790.00 | 8,510.00 | 8,540.00 | 8,540.00 | -2.95% | 12,305 |
| Jul 31, 2025 | 8,670.00 | 8,840.00 | 8,670.00 | 8,800.00 | 8,800.00 | 0.69% | 3,148 |
| Jul 30, 2025 | 8,900.00 | 8,900.00 | 8,670.00 | 8,740.00 | 8,740.00 | -0.23% | 7,428 |
| Jul 29, 2025 | 8,610.00 | 8,890.00 | 8,530.00 | 8,760.00 | 8,760.00 | 1.86% | 10,440 |
| Jul 28, 2025 | 8,720.00 | 8,720.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.26% | 14,022 |
| Jul 25, 2025 | 8,780.00 | 8,910.00 | 8,710.00 | 8,710.00 | 8,710.00 | -0.80% | 15,008 |
| Jul 24, 2025 | 9,020.00 | 9,920.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.98% | 260,870 |