Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 16,080
+370 (2.36%)
At close: Dec 19, 2025
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 15,850.00 | 16,160.00 | 15,510.00 | 16,080.00 | 16,080.00 | 2.36% | 37,925 |
| Dec 18, 2025 | 16,020.00 | 16,140.00 | 15,520.00 | 15,710.00 | 15,710.00 | -1.94% | 19,227 |
| Dec 17, 2025 | 16,170.00 | 16,320.00 | 15,550.00 | 16,020.00 | 16,020.00 | -0.12% | 40,635 |
| Dec 16, 2025 | 16,570.00 | 16,570.00 | 15,680.00 | 16,040.00 | 16,040.00 | -2.96% | 50,090 |
| Dec 15, 2025 | 16,000.00 | 16,600.00 | 15,830.00 | 16,530.00 | 16,530.00 | 3.05% | 52,941 |
| Dec 12, 2025 | 16,000.00 | 16,200.00 | 15,780.00 | 16,040.00 | 16,040.00 | 2.49% | 35,904 |
| Dec 11, 2025 | 15,320.00 | 15,760.00 | 15,150.00 | 15,650.00 | 15,650.00 | 3.57% | 40,112 |
| Dec 10, 2025 | 15,610.00 | 15,610.00 | 14,960.00 | 15,110.00 | 15,110.00 | -3.76% | 28,916 |
| Dec 9, 2025 | 15,500.00 | 15,760.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1.62% | 32,185 |
| Dec 8, 2025 | 15,510.00 | 15,600.00 | 15,200.00 | 15,450.00 | 15,450.00 | - | 20,071 |
| Dec 5, 2025 | 16,100.00 | 16,100.00 | 15,060.00 | 15,450.00 | 15,450.00 | -1.59% | 44,788 |
| Dec 4, 2025 | 16,120.00 | 16,200.00 | 15,550.00 | 15,700.00 | 15,700.00 | -1.75% | 47,172 |
| Dec 3, 2025 | 15,950.00 | 16,330.00 | 15,510.00 | 15,980.00 | 15,980.00 | 0.19% | 34,272 |
| Dec 2, 2025 | 15,750.00 | 16,020.00 | 15,430.00 | 15,950.00 | 15,950.00 | 1.27% | 47,437 |
| Dec 1, 2025 | 15,370.00 | 16,000.00 | 15,320.00 | 15,750.00 | 15,750.00 | 4.86% | 106,358 |
| Nov 28, 2025 | 14,550.00 | 15,280.00 | 14,240.00 | 15,020.00 | 15,020.00 | 4.45% | 77,954 |
| Nov 27, 2025 | 14,260.00 | 14,600.00 | 14,170.00 | 14,380.00 | 14,380.00 | 1.77% | 37,339 |
| Nov 26, 2025 | 14,100.00 | 14,300.00 | 13,950.00 | 14,130.00 | 14,130.00 | 0.93% | 20,639 |
| Nov 25, 2025 | 14,220.00 | 14,410.00 | 13,930.00 | 14,000.00 | 14,000.00 | -0.71% | 20,505 |
| Nov 24, 2025 | 14,570.00 | 14,570.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.08% | 15,597 |
| Nov 21, 2025 | 13,790.00 | 14,490.00 | 13,790.00 | 14,400.00 | 14,400.00 | -0.14% | 31,817 |
| Nov 20, 2025 | 14,190.00 | 14,490.00 | 14,140.00 | 14,420.00 | 14,420.00 | 2.56% | 17,424 |
| Nov 19, 2025 | 14,080.00 | 14,330.00 | 13,940.00 | 14,060.00 | 14,060.00 | -0.99% | 22,321 |
| Nov 18, 2025 | 14,800.00 | 14,870.00 | 13,770.00 | 14,200.00 | 14,200.00 | -1.53% | 41,837 |
| Nov 17, 2025 | 14,750.00 | 14,800.00 | 14,400.00 | 14,420.00 | 14,420.00 | -1.90% | 26,361 |
| Nov 14, 2025 | 14,310.00 | 14,850.00 | 14,310.00 | 14,700.00 | 14,700.00 | 0.68% | 29,322 |
| Nov 13, 2025 | 14,210.00 | 14,910.00 | 14,190.00 | 14,600.00 | 14,600.00 | 2.89% | 55,050 |
| Nov 12, 2025 | 14,010.00 | 14,220.00 | 13,910.00 | 14,190.00 | 14,190.00 | 2.83% | 11,460 |
| Nov 11, 2025 | 13,990.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.08% | 11,067 |
| Nov 10, 2025 | 13,720.00 | 13,950.00 | 13,600.00 | 13,950.00 | 13,950.00 | 3.03% | 10,928 |
| Nov 7, 2025 | 13,990.00 | 14,000.00 | 13,510.00 | 13,540.00 | 13,540.00 | -3.15% | 23,447 |
| Nov 6, 2025 | 13,880.00 | 14,180.00 | 13,850.00 | 13,980.00 | 13,980.00 | 0.87% | 25,693 |
| Nov 5, 2025 | 14,220.00 | 14,380.00 | 13,610.00 | 13,860.00 | 13,860.00 | -1.21% | 43,695 |
| Nov 4, 2025 | 14,000.00 | 14,340.00 | 13,890.00 | 14,030.00 | 14,030.00 | -0.28% | 57,235 |
| Nov 3, 2025 | 14,550.00 | 14,550.00 | 14,030.00 | 14,070.00 | 14,070.00 | -2.16% | 22,733 |
| Oct 31, 2025 | 14,520.00 | 14,590.00 | 14,380.00 | 14,380.00 | 14,380.00 | -0.28% | 15,312 |
| Oct 30, 2025 | 14,600.00 | 14,730.00 | 14,330.00 | 14,420.00 | 14,420.00 | -1.17% | 20,681 |
| Oct 29, 2025 | 14,940.00 | 14,940.00 | 14,440.00 | 14,590.00 | 14,590.00 | -0.07% | 15,023 |
| Oct 28, 2025 | 14,950.00 | 14,950.00 | 14,510.00 | 14,600.00 | 14,600.00 | -0.68% | 20,321 |
| Oct 27, 2025 | 14,470.00 | 14,740.00 | 14,300.00 | 14,700.00 | 14,700.00 | 3.01% | 34,392 |
| Oct 24, 2025 | 14,340.00 | 14,400.00 | 14,270.00 | 14,270.00 | 14,270.00 | -0.49% | 18,529 |
| Oct 23, 2025 | 14,710.00 | 14,710.00 | 14,340.00 | 14,340.00 | 14,340.00 | -0.83% | 22,431 |
| Oct 22, 2025 | 14,520.00 | 14,520.00 | 14,200.00 | 14,460.00 | 14,460.00 | -0.96% | 20,535 |
| Oct 21, 2025 | 14,520.00 | 14,700.00 | 14,430.00 | 14,600.00 | 14,600.00 | 0.62% | 23,459 |
| Oct 20, 2025 | 14,460.00 | 14,650.00 | 14,330.00 | 14,510.00 | 14,510.00 | 2.11% | 20,603 |
| Oct 17, 2025 | 14,500.00 | 14,630.00 | 14,200.00 | 14,210.00 | 14,210.00 | -2.07% | 50,192 |
| Oct 16, 2025 | 14,820.00 | 14,920.00 | 14,500.00 | 14,510.00 | 14,510.00 | -1.89% | 59,588 |
| Oct 15, 2025 | 15,010.00 | 15,240.00 | 14,780.00 | 14,790.00 | 14,790.00 | -1.47% | 34,796 |
| Oct 14, 2025 | 15,670.00 | 15,870.00 | 14,850.00 | 15,010.00 | 15,010.00 | -3.41% | 101,212 |
| Oct 13, 2025 | 16,300.00 | 16,600.00 | 15,500.00 | 15,540.00 | 15,540.00 | -6.39% | 257,449 |