Jeil Pharma Holdings Inc (KRX:002620)
South Korea · Delayed Price · Currency is KRW 8,050.00
+20.00 (0.25%)
Jan 30, 2026, 3:30 PM KST
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,100.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 0.25% | 6,398 |
| Jan 29, 2026 | 8,100.00 | 8,100.00 | 7,920.00 | 8,030.00 | 8,030.00 | 0.25% | 4,390 |
| Jan 28, 2026 | 8,020.00 | 8,060.00 | 7,930.00 | 8,010.00 | 8,010.00 | -0.12% | 7,010 |
| Jan 27, 2026 | 8,020.00 | 8,140.00 | 7,900.00 | 8,020.00 | 8,020.00 | - | 3,524 |
| Jan 26, 2026 | 8,070.00 | 8,100.00 | 7,890.00 | 8,020.00 | 8,020.00 | -0.25% | 2,994 |
| Jan 23, 2026 | 7,830.00 | 8,100.00 | 7,830.00 | 8,040.00 | 8,040.00 | 2.42% | 5,193 |
| Jan 22, 2026 | 7,910.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | -1.51% | 7,172 |
| Jan 21, 2026 | 8,020.00 | 8,030.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.38% | 3,918 |
| Jan 20, 2026 | 7,810.00 | 8,150.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.65% | 4,907 |
| Jan 19, 2026 | 7,910.00 | 7,940.00 | 7,850.00 | 7,870.00 | 7,870.00 | -0.51% | 4,968 |
| Jan 16, 2026 | 7,880.00 | 7,950.00 | 7,750.00 | 7,910.00 | 7,910.00 | -0.13% | 7,206 |
| Jan 15, 2026 | 8,020.00 | 8,020.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.12% | 4,710 |
| Jan 14, 2026 | 8,000.00 | 8,030.00 | 7,930.00 | 8,010.00 | 8,010.00 | - | 2,065 |
| Jan 13, 2026 | 7,880.00 | 8,240.00 | 7,860.00 | 8,010.00 | 8,010.00 | 0.75% | 5,809 |
| Jan 12, 2026 | 8,000.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.75% | 5,876 |
| Jan 9, 2026 | 8,050.00 | 8,120.00 | 8,010.00 | 8,010.00 | 8,010.00 | -1.23% | 4,882 |
| Jan 8, 2026 | 8,220.00 | 8,220.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.34% | 4,123 |
| Jan 7, 2026 | 8,300.00 | 8,470.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.96% | 3,547 |
| Jan 6, 2026 | 8,230.00 | 8,490.00 | 8,170.00 | 8,300.00 | 8,300.00 | 0.85% | 3,729 |
| Jan 5, 2026 | 8,110.00 | 8,400.00 | 8,040.00 | 8,230.00 | 8,230.00 | 0.98% | 9,705 |
| Jan 2, 2026 | 8,030.00 | 8,150.00 | 8,030.00 | 8,150.00 | 8,150.00 | 1.37% | 2,290 |
| Dec 30, 2025 | 8,170.00 | 8,170.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.86% | 2,113 |
| Dec 29, 2025 | 8,120.00 | 8,150.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.86% | 4,755 |
| Dec 26, 2025 | 8,090.00 | 8,220.00 | 8,080.00 | 8,180.00 | 8,130.00 | 2.00% | 3,789 |
| Dec 24, 2025 | 8,050.00 | 8,100.00 | 8,000.00 | 8,020.00 | 7,970.98 | -1.35% | 4,298 |
| Dec 23, 2025 | 8,150.00 | 8,150.00 | 8,060.00 | 8,130.00 | 8,080.31 | -0.25% | 1,952 |
| Dec 22, 2025 | 8,210.00 | 8,210.00 | 8,050.00 | 8,150.00 | 8,100.18 | -0.73% | 4,339 |
| Dec 19, 2025 | 8,160.00 | 8,230.00 | 8,120.00 | 8,210.00 | 8,159.82 | 0.61% | 4,614 |
| Dec 18, 2025 | 8,220.00 | 8,220.00 | 8,100.00 | 8,160.00 | 8,110.12 | 0.12% | 1,347 |
| Dec 17, 2025 | 8,200.00 | 8,220.00 | 8,100.00 | 8,150.00 | 8,100.18 | -0.61% | 7,341 |
| Dec 16, 2025 | 8,450.00 | 8,450.00 | 8,090.00 | 8,200.00 | 8,149.88 | -2.73% | 10,329 |
| Dec 15, 2025 | 8,380.00 | 8,460.00 | 8,300.00 | 8,430.00 | 8,378.47 | 0.60% | 9,682 |
| Dec 12, 2025 | 8,320.00 | 8,430.00 | 8,300.00 | 8,380.00 | 8,328.78 | 1.09% | 5,379 |
| Dec 11, 2025 | 8,230.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,239.33 | 1.10% | 3,143 |
| Dec 10, 2025 | 8,360.00 | 8,360.00 | 8,200.00 | 8,200.00 | 8,149.88 | -1.91% | 3,575 |
| Dec 9, 2025 | 8,280.00 | 8,400.00 | 8,230.00 | 8,360.00 | 8,308.90 | 0.24% | 4,729 |
| Dec 8, 2025 | 8,290.00 | 8,340.00 | 8,150.00 | 8,340.00 | 8,289.02 | - | 7,974 |
| Dec 5, 2025 | 8,140.00 | 8,390.00 | 8,140.00 | 8,340.00 | 8,289.02 | 1.71% | 4,405 |
| Dec 4, 2025 | 8,230.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,149.88 | -1.09% | 10,870 |
| Dec 3, 2025 | 8,210.00 | 8,430.00 | 8,100.00 | 8,290.00 | 8,239.33 | 0.97% | 13,371 |
| Dec 2, 2025 | 8,270.00 | 8,360.00 | 8,180.00 | 8,210.00 | 8,159.82 | -2.03% | 15,075 |
| Dec 1, 2025 | 8,180.00 | 9,290.00 | 8,180.00 | 8,380.00 | 8,328.78 | 2.44% | 213,142 |
| Nov 28, 2025 | 7,910.00 | 8,240.00 | 7,900.00 | 8,180.00 | 8,130.00 | 2.25% | 11,201 |
| Nov 27, 2025 | 7,700.00 | 8,090.00 | 7,700.00 | 8,000.00 | 7,951.10 | 3.90% | 9,118 |
| Nov 26, 2025 | 7,760.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,652.93 | -0.26% | 4,273 |
| Nov 25, 2025 | 7,820.00 | 7,840.00 | 7,670.00 | 7,720.00 | 7,672.81 | -1.03% | 2,997 |
| Nov 24, 2025 | 7,940.00 | 7,940.00 | 7,730.00 | 7,800.00 | 7,752.32 | -0.51% | 1,347 |
| Nov 21, 2025 | 7,940.00 | 7,970.00 | 7,800.00 | 7,840.00 | 7,792.08 | -1.26% | 4,823 |
| Nov 20, 2025 | 7,920.00 | 8,020.00 | 7,880.00 | 7,940.00 | 7,891.47 | 0.76% | 2,044 |
| Nov 19, 2025 | 7,740.00 | 7,940.00 | 7,740.00 | 7,880.00 | 7,831.83 | 0.51% | 1,617 |