Jeil Pharma Holdings Inc (KRX:002620)
South Korea · Delayed Price · Currency is KRW 7,680.00
+70.00 (0.92%)
At close: Sep 11, 2026
Jeil Pharma Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7,610.00 | 7,690.00 | 7,610.00 | 7,680.00 | 7,680.00 | 0.92% | 303 |
| Sep 10, 2026 | 7,620.00 | 7,690.00 | 7,420.00 | 7,610.00 | 7,610.00 | 0.53% | 261 |
| Sep 9, 2026 | 7,490.00 | 7,570.00 | 7,400.00 | 7,570.00 | 7,570.00 | -0.66% | 639 |
| Sep 8, 2026 | 7,700.00 | 7,700.00 | 7,330.00 | 7,620.00 | 7,620.00 | 0.13% | 711 |
| Sep 7, 2026 | 7,680.00 | 8,200.00 | 7,530.00 | 7,610.00 | 7,610.00 | -1.04% | 1,879 |
| Sep 4, 2026 | 7,650.00 | 7,730.00 | 7,450.00 | 7,690.00 | 7,690.00 | 0.52% | 3,897 |
| Sep 3, 2026 | 7,560.00 | 7,700.00 | 7,300.00 | 7,650.00 | 7,650.00 | 1.19% | 796 |
| Sep 2, 2026 | 7,600.00 | 7,790.00 | 7,370.00 | 7,560.00 | 7,560.00 | -0.53% | 2,809 |
| Sep 1, 2026 | 7,390.00 | 8,120.00 | 7,190.00 | 7,600.00 | 7,600.00 | 2.01% | 20,026 |
| Aug 31, 2026 | 7,430.00 | 8,170.00 | 7,140.00 | 7,450.00 | 7,450.00 | 0.13% | 39,782 |
| Aug 28, 2026 | 7,410.00 | 7,440.00 | 7,220.00 | 7,440.00 | 7,440.00 | 0.40% | 4,755 |
| Aug 27, 2026 | 7,410.00 | 7,410.00 | 7,020.00 | 7,410.00 | 7,410.00 | - | 2,358 |
| Aug 26, 2026 | 7,480.00 | 7,520.00 | 7,300.00 | 7,410.00 | 7,410.00 | -1.46% | 1,061 |
| Aug 25, 2026 | 7,420.00 | 7,650.00 | 7,220.00 | 7,520.00 | 7,520.00 | 0.27% | 997 |
| Aug 24, 2026 | 7,640.00 | 7,640.00 | 7,410.00 | 7,500.00 | 7,500.00 | -1.83% | 1,232 |
| Aug 21, 2026 | 7,490.00 | 7,640.00 | 7,390.00 | 7,640.00 | 7,640.00 | 0.26% | 1,298 |
| Aug 20, 2026 | 7,420.00 | 7,630.00 | 7,420.00 | 7,620.00 | 7,620.00 | 2.70% | 2,725 |
| Aug 19, 2026 | 7,450.00 | 7,480.00 | 7,340.00 | 7,420.00 | 7,420.00 | -1.33% | 1,007 |
| Aug 18, 2026 | 7,640.00 | 7,670.00 | 7,350.00 | 7,520.00 | 7,520.00 | -1.57% | 4,104 |
| Aug 14, 2026 | 7,780.00 | 7,790.00 | 7,430.00 | 7,640.00 | 7,640.00 | -0.91% | 3,741 |
| Aug 13, 2026 | 7,800.00 | 7,800.00 | 7,430.00 | 7,710.00 | 7,710.00 | 0.92% | 3,890 |
| Aug 12, 2026 | 7,600.00 | 7,640.00 | 7,440.00 | 7,640.00 | 7,640.00 | 2.14% | 3,715 |
| Aug 11, 2026 | 7,510.00 | 7,610.00 | 7,370.00 | 7,480.00 | 7,480.00 | -0.53% | 3,992 |
| Aug 10, 2026 | 7,590.00 | 7,670.00 | 7,410.00 | 7,520.00 | 7,520.00 | -1.05% | 4,635 |
| Aug 7, 2026 | 7,590.00 | 7,600.00 | 7,310.00 | 7,600.00 | 7,600.00 | - | 4,027 |
| Aug 6, 2026 | 7,400.00 | 8,130.00 | 7,190.00 | 7,600.00 | 7,600.00 | 4.97% | 50,879 |
| Aug 5, 2026 | 7,190.00 | 7,570.00 | 7,190.00 | 7,240.00 | 7,240.00 | 0.84% | 3,825 |
| Aug 4, 2026 | 6,930.00 | 7,250.00 | 6,930.00 | 7,180.00 | 7,180.00 | 3.01% | 1,466 |
| Aug 3, 2026 | 6,910.00 | 7,190.00 | 6,720.00 | 6,970.00 | 6,970.00 | -3.33% | 5,037 |
| Jul 31, 2026 | 6,910.00 | 7,240.00 | 6,860.00 | 7,210.00 | 7,210.00 | 3.89% | 3,305 |
| Jul 30, 2026 | 6,930.00 | 7,030.00 | 6,750.00 | 6,940.00 | 6,940.00 | 0.14% | 4,318 |
| Jul 29, 2026 | 6,890.00 | 6,930.00 | 6,470.00 | 6,930.00 | 6,930.00 | - | 3,289 |
| Jul 28, 2026 | 7,200.00 | 7,200.00 | 6,500.00 | 6,930.00 | 6,930.00 | -3.75% | 2,864 |
| Jul 27, 2026 | 6,760.00 | 7,200.00 | 6,760.00 | 7,200.00 | 7,200.00 | 5.73% | 4,156 |
| Jul 24, 2026 | 6,730.00 | 6,860.00 | 6,720.00 | 6,810.00 | 6,810.00 | -0.58% | 2,389 |
| Jul 23, 2026 | 6,710.00 | 6,930.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.78% | 1,236 |
| Jul 22, 2026 | 6,550.00 | 6,740.00 | 6,520.00 | 6,730.00 | 6,730.00 | 2.75% | 1,745 |
| Jul 21, 2026 | 6,430.00 | 6,800.00 | 6,430.00 | 6,550.00 | 6,550.00 | -3.53% | 8,455 |
| Jul 20, 2026 | 6,700.00 | 6,790.00 | 6,420.00 | 6,790.00 | 6,790.00 | -0.29% | 3,952 |
| Jul 16, 2026 | 6,380.00 | 6,840.00 | 6,340.00 | 6,810.00 | 6,810.00 | 6.74% | 9,226 |
| Jul 15, 2026 | 6,220.00 | 6,900.00 | 6,220.00 | 6,380.00 | 6,380.00 | 0.47% | 9,668 |
| Jul 14, 2026 | 6,370.00 | 6,370.00 | 6,050.00 | 6,350.00 | 6,350.00 | -0.47% | 10,298 |
| Jul 13, 2026 | 6,680.00 | 6,680.00 | 6,200.00 | 6,380.00 | 6,380.00 | -4.49% | 86,545 |
| Jul 10, 2026 | 6,680.00 | 6,710.00 | 6,600.00 | 6,680.00 | 6,680.00 | - | 1,252 |
| Jul 9, 2026 | 6,540.00 | 6,680.00 | 6,220.00 | 6,680.00 | 6,680.00 | 1.98% | 6,633 |
| Jul 8, 2026 | 6,650.00 | 6,650.00 | 6,210.00 | 6,550.00 | 6,550.00 | -2.24% | 5,976 |
| Jul 7, 2026 | 6,560.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 2.13% | 13,118 |
| Jul 6, 2026 | 6,670.00 | 6,720.00 | 6,430.00 | 6,560.00 | 6,560.00 | -2.24% | 5,917 |
| Jul 3, 2026 | 6,740.00 | 6,740.00 | 6,500.00 | 6,710.00 | 6,710.00 | 1.67% | 8,152 |
| Jul 2, 2026 | 6,470.00 | 6,710.00 | 6,400.00 | 6,600.00 | 6,600.00 | 1.85% | 16,862 |