Jeil Pharma Holdings Inc (KRX:002620)
South Korea · Delayed Price · Currency is KRW 8,490.00
-100.00 (-1.16%)
At close: Apr 2, 2026
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8,590.00 | 8,590.00 | 8,280.00 | 8,490.00 | 8,490.00 | -1.16% | 27,370 |
| Apr 1, 2026 | 8,500.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,590.00 | 1.90% | 6,074 |
| Mar 31, 2026 | 8,550.00 | 8,640.00 | 8,410.00 | 8,430.00 | 8,430.00 | -3.33% | 8,684 |
| Mar 30, 2026 | 8,930.00 | 8,930.00 | 8,570.00 | 8,720.00 | 8,720.00 | -0.11% | 11,768 |
| Mar 27, 2026 | 8,790.00 | 8,790.00 | 8,540.00 | 8,730.00 | 8,730.00 | -0.68% | 11,958 |
| Mar 26, 2026 | 8,640.00 | 8,950.00 | 8,620.00 | 8,790.00 | 8,790.00 | 1.74% | 9,333 |
| Mar 25, 2026 | 8,530.00 | 8,770.00 | 8,420.00 | 8,640.00 | 8,640.00 | 0.82% | 10,786 |
| Mar 24, 2026 | 8,530.00 | 8,610.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.06% | 11,572 |
| Mar 23, 2026 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,480.00 | -4.72% | 26,459 |
| Mar 20, 2026 | 9,110.00 | 9,110.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.33% | 11,182 |
| Mar 19, 2026 | 8,730.00 | 9,020.00 | 8,730.00 | 9,020.00 | 9,020.00 | 0.56% | 12,665 |
| Mar 18, 2026 | 9,150.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,970.00 | - | 13,420 |
| Mar 17, 2026 | 9,170.00 | 9,220.00 | 8,970.00 | 8,970.00 | 8,970.00 | -2.18% | 14,441 |
| Mar 16, 2026 | 9,280.00 | 9,290.00 | 9,070.00 | 9,170.00 | 9,170.00 | -1.19% | 29,716 |
| Mar 13, 2026 | 9,100.00 | 9,300.00 | 8,990.00 | 9,280.00 | 9,280.00 | 2.09% | 33,486 |
| Mar 12, 2026 | 8,750.00 | 9,110.00 | 8,720.00 | 9,090.00 | 9,090.00 | 3.89% | 34,195 |
| Mar 11, 2026 | 8,580.00 | 8,830.00 | 8,580.00 | 8,750.00 | 8,750.00 | 2.10% | 16,729 |
| Mar 10, 2026 | 8,630.00 | 8,660.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.71% | 8,999 |
| Mar 9, 2026 | 8,610.00 | 8,800.00 | 8,430.00 | 8,510.00 | 8,510.00 | -3.19% | 29,983 |
| Mar 6, 2026 | 8,870.00 | 9,030.00 | 8,600.00 | 8,790.00 | 8,790.00 | -0.34% | 28,531 |
| Mar 5, 2026 | 8,610.00 | 9,080.00 | 8,550.00 | 8,820.00 | 8,820.00 | 2.56% | 31,997 |
| Mar 4, 2026 | 8,510.00 | 8,840.00 | 8,450.00 | 8,600.00 | 8,600.00 | -1.83% | 37,066 |
| Mar 3, 2026 | 8,890.00 | 9,200.00 | 8,570.00 | 8,760.00 | 8,760.00 | -2.45% | 38,615 |
| Feb 27, 2026 | 8,760.00 | 9,160.00 | 8,470.00 | 8,980.00 | 8,980.00 | 3.70% | 62,934 |
| Feb 26, 2026 | 9,030.00 | 9,030.00 | 8,590.00 | 8,660.00 | 8,660.00 | -2.37% | 60,024 |
| Feb 25, 2026 | 8,950.00 | 9,100.00 | 8,550.00 | 8,870.00 | 8,870.00 | -0.89% | 98,456 |
| Feb 24, 2026 | 8,570.00 | 9,850.00 | 8,310.00 | 8,950.00 | 8,950.00 | 9.01% | 817,594 |
| Feb 23, 2026 | 8,280.00 | 8,400.00 | 8,160.00 | 8,210.00 | 8,210.00 | - | 13,517 |
| Feb 20, 2026 | 8,140.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,210.00 | 0.86% | 5,192 |
| Feb 19, 2026 | 8,130.00 | 8,200.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.12% | 5,589 |
| Feb 13, 2026 | 8,180.00 | 8,180.00 | 8,060.00 | 8,130.00 | 8,130.00 | -1.22% | 5,860 |
| Feb 12, 2026 | 8,140.00 | 8,280.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 5,821 |
| Feb 11, 2026 | 8,080.00 | 8,200.00 | 8,010.00 | 8,180.00 | 8,180.00 | 1.49% | 10,150 |
| Feb 10, 2026 | 8,080.00 | 8,080.00 | 7,930.00 | 8,060.00 | 8,060.00 | 0.50% | 2,960 |
| Feb 9, 2026 | 8,030.00 | 8,070.00 | 7,970.00 | 8,020.00 | 8,020.00 | - | 2,776 |
| Feb 6, 2026 | 8,030.00 | 8,030.00 | 7,920.00 | 8,020.00 | 8,020.00 | -0.25% | 5,370 |
| Feb 5, 2026 | 8,090.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.62% | 3,528 |
| Feb 4, 2026 | 8,030.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | - | 6,410 |
| Feb 3, 2026 | 7,990.00 | 8,120.00 | 7,930.00 | 8,090.00 | 8,090.00 | 0.62% | 7,375 |
| Feb 2, 2026 | 8,090.00 | 8,090.00 | 7,980.00 | 8,040.00 | 8,040.00 | -0.12% | 5,117 |
| 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 |