Jeil Pharma Holdings Inc (KRX:002620)
South Korea · Delayed Price · Currency is KRW 7,350.00
-40.00 (-0.54%)
Last updated: Jun 4, 2026, 3:00 PM KST
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7,700.00 | 7,710.00 | 7,310.00 | 7,390.00 | 7,390.00 | -1.47% | 9,530 |
| Jun 1, 2026 | 8,130.00 | 8,130.00 | 7,410.00 | 7,500.00 | 7,500.00 | -5.06% | 16,401 |
| May 29, 2026 | 8,210.00 | 8,210.00 | 7,800.00 | 7,900.00 | 7,900.00 | -3.78% | 6,176 |
| May 28, 2026 | 8,320.00 | 8,470.00 | 7,900.00 | 8,210.00 | 8,210.00 | -1.32% | 22,797 |
| May 27, 2026 | 8,470.00 | 8,510.00 | 8,150.00 | 8,320.00 | 8,320.00 | -2.46% | 10,455 |
| May 26, 2026 | 8,610.00 | 8,610.00 | 8,250.00 | 8,530.00 | 8,530.00 | -0.93% | 17,432 |
| May 22, 2026 | 8,600.00 | 8,610.00 | 8,400.00 | 8,610.00 | 8,610.00 | 1.89% | 12,587 |
| May 21, 2026 | 8,610.00 | 8,690.00 | 7,990.00 | 8,450.00 | 8,450.00 | -1.40% | 24,014 |
| May 20, 2026 | 8,590.00 | 8,590.00 | 8,390.00 | 8,570.00 | 8,570.00 | -0.70% | 15,721 |
| May 19, 2026 | 8,790.00 | 8,820.00 | 8,620.00 | 8,630.00 | 8,630.00 | -1.82% | 9,564 |
| May 18, 2026 | 8,550.00 | 8,890.00 | 8,480.00 | 8,790.00 | 8,790.00 | 0.34% | 13,794 |
| May 15, 2026 | 8,670.00 | 8,790.00 | 8,510.00 | 8,760.00 | 8,760.00 | 0.92% | 27,913 |
| May 14, 2026 | 8,410.00 | 8,850.00 | 8,410.00 | 8,680.00 | 8,680.00 | 2.24% | 21,371 |
| May 13, 2026 | 8,490.00 | 8,570.00 | 8,360.00 | 8,490.00 | 8,490.00 | 0.95% | 12,181 |
| May 12, 2026 | 8,490.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | -1.06% | 20,501 |
| May 11, 2026 | 8,760.00 | 8,760.00 | 8,460.00 | 8,500.00 | 8,500.00 | -2.86% | 20,468 |
| May 8, 2026 | 8,740.00 | 8,750.00 | 8,510.00 | 8,750.00 | 8,750.00 | 1.16% | 6,142 |
| May 7, 2026 | 8,880.00 | 8,880.00 | 8,520.00 | 8,650.00 | 8,650.00 | 0.12% | 8,572 |
| May 6, 2026 | 8,910.00 | 8,910.00 | 8,540.00 | 8,640.00 | 8,640.00 | -2.15% | 24,388 |
| May 4, 2026 | 9,000.00 | 9,060.00 | 8,830.00 | 8,830.00 | 8,830.00 | -1.89% | 8,442 |
| Apr 30, 2026 | 9,030.00 | 9,080.00 | 8,910.00 | 9,000.00 | 9,000.00 | -1.10% | 9,565 |
| Apr 29, 2026 | 8,960.00 | 9,110.00 | 8,960.00 | 9,100.00 | 9,100.00 | 1.56% | 9,756 |
| Apr 28, 2026 | 8,950.00 | 9,000.00 | 8,880.00 | 8,960.00 | 8,960.00 | 0.11% | 2,689 |
| Apr 27, 2026 | 8,930.00 | 9,000.00 | 8,880.00 | 8,950.00 | 8,950.00 | 0.22% | 3,656 |
| Apr 24, 2026 | 8,950.00 | 8,950.00 | 8,810.00 | 8,930.00 | 8,930.00 | -0.22% | 6,303 |
| Apr 23, 2026 | 9,080.00 | 9,080.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.56% | 14,829 |
| Apr 22, 2026 | 8,910.00 | 9,150.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.56% | 22,488 |
| Apr 21, 2026 | 8,830.00 | 9,030.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1.70% | 28,234 |
| Apr 20, 2026 | 8,940.00 | 9,030.00 | 8,790.00 | 8,800.00 | 8,800.00 | -1.57% | 27,112 |
| Apr 17, 2026 | 8,620.00 | 9,160.00 | 8,560.00 | 8,940.00 | 8,940.00 | 3.71% | 63,396 |
| Apr 16, 2026 | 8,430.00 | 8,650.00 | 8,340.00 | 8,620.00 | 8,620.00 | 2.50% | 10,496 |
| Apr 15, 2026 | 8,250.00 | 8,430.00 | 8,250.00 | 8,410.00 | 8,410.00 | 1.94% | 4,634 |
| Apr 14, 2026 | 8,250.00 | 8,430.00 | 8,190.00 | 8,250.00 | 8,250.00 | - | 9,679 |
| Apr 13, 2026 | 8,110.00 | 8,250.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1.23% | 4,124 |
| Apr 10, 2026 | 8,140.00 | 8,210.00 | 8,070.00 | 8,150.00 | 8,150.00 | 1.75% | 7,634 |
| Apr 9, 2026 | 8,070.00 | 8,090.00 | 7,900.00 | 8,010.00 | 8,010.00 | -0.37% | 6,902 |
| Apr 8, 2026 | 8,300.00 | 8,310.00 | 7,940.00 | 8,040.00 | 8,040.00 | -1.23% | 35,917 |
| Apr 7, 2026 | 8,560.00 | 8,560.00 | 8,130.00 | 8,140.00 | 8,140.00 | -4.91% | 18,521 |
| Apr 6, 2026 | 8,660.00 | 9,000.00 | 8,440.00 | 8,560.00 | 8,560.00 | -1.15% | 12,944 |
| Apr 3, 2026 | 8,510.00 | 8,800.00 | 8,340.00 | 8,660.00 | 8,660.00 | 2.00% | 7,835 |
| Apr 2, 2026 | 8,590.00 | 8,590.00 | 8,280.00 | 8,490.00 | 8,490.00 | -1.16% | 27,371 |
| 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% | 8,692 |
| Mar 30, 2026 | 8,930.00 | 8,930.00 | 8,570.00 | 8,720.00 | 8,720.00 | -0.11% | 11,770 |
| Mar 27, 2026 | 8,790.00 | 8,790.00 | 8,540.00 | 8,730.00 | 8,730.00 | -0.68% | 11,959 |
| 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% | 10,788 |
| Mar 24, 2026 | 8,530.00 | 8,610.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.06% | 11,855 |
| Mar 23, 2026 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,480.00 | -4.72% | 26,462 |
| Mar 20, 2026 | 9,110.00 | 9,110.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.33% | 11,183 |