Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 14,160
+320 (2.31%)
Last updated: Sep 9, 2025, 2:29 PM KST
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,800.00 | 14,140.00 | 13,800.00 | 13,840.00 | 13,840.00 | 0.65% | 20,102 |
| Sep 5, 2025 | 13,690.00 | 14,070.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.85% | 23,094 |
| Sep 4, 2025 | 13,000.00 | 14,290.00 | 12,910.00 | 13,500.00 | 13,500.00 | 3.85% | 75,915 |
| Sep 3, 2025 | 12,840.00 | 13,090.00 | 12,830.00 | 13,000.00 | 13,000.00 | 0.31% | 15,910 |
| Sep 2, 2025 | 13,060.00 | 13,060.00 | 12,710.00 | 12,960.00 | 12,960.00 | - | 20,202 |
| Sep 1, 2025 | 13,430.00 | 13,430.00 | 12,800.00 | 12,960.00 | 12,960.00 | -3.50% | 29,047 |
| Aug 29, 2025 | 13,470.00 | 13,610.00 | 13,330.00 | 13,430.00 | 13,430.00 | -0.81% | 7,826 |
| Aug 28, 2025 | 13,620.00 | 13,700.00 | 13,400.00 | 13,540.00 | 13,540.00 | -0.44% | 12,014 |
| Aug 27, 2025 | 13,590.00 | 13,670.00 | 13,370.00 | 13,600.00 | 13,600.00 | 0.74% | 10,205 |
| Aug 26, 2025 | 13,400.00 | 13,610.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.15% | 4,121 |
| Aug 25, 2025 | 13,370.00 | 13,740.00 | 13,370.00 | 13,480.00 | 13,480.00 | 0.60% | 13,408 |
| Aug 22, 2025 | 13,530.00 | 13,790.00 | 12,750.00 | 13,400.00 | 13,400.00 | -1.33% | 16,140 |
| Aug 21, 2025 | 13,680.00 | 13,700.00 | 13,500.00 | 13,580.00 | 13,580.00 | -1.02% | 9,208 |
| Aug 20, 2025 | 13,980.00 | 13,980.00 | 13,390.00 | 13,720.00 | 13,720.00 | -1.86% | 19,094 |
| Aug 19, 2025 | 13,810.00 | 14,030.00 | 13,500.00 | 13,980.00 | 13,980.00 | 1.30% | 22,771 |
| Aug 18, 2025 | 14,150.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.54% | 9,277 |
| Aug 14, 2025 | 14,150.00 | 14,260.00 | 14,000.00 | 14,160.00 | 14,160.00 | 1.14% | 13,451 |
| Aug 13, 2025 | 14,000.00 | 14,080.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.89% | 13,017 |
| Aug 12, 2025 | 13,810.00 | 13,900.00 | 13,670.00 | 13,740.00 | 13,740.00 | 0.37% | 6,503 |
| Aug 11, 2025 | 13,990.00 | 13,990.00 | 13,560.00 | 13,690.00 | 13,690.00 | -1.51% | 9,235 |
| Aug 8, 2025 | 13,920.00 | 14,010.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.43% | 8,465 |
| Aug 7, 2025 | 14,060.00 | 14,060.00 | 13,810.00 | 13,840.00 | 13,840.00 | -1.00% | 10,296 |
| Aug 6, 2025 | 13,860.00 | 14,150.00 | 13,820.00 | 13,980.00 | 13,980.00 | 0.14% | 5,514 |
| Aug 5, 2025 | 13,990.00 | 14,040.00 | 13,900.00 | 13,960.00 | 13,960.00 | 0.87% | 3,202 |
| Aug 4, 2025 | 13,950.00 | 13,950.00 | 13,390.00 | 13,840.00 | 13,840.00 | 2.37% | 9,638 |
| Aug 1, 2025 | 14,100.00 | 14,100.00 | 13,480.00 | 13,520.00 | 13,520.00 | -3.29% | 26,349 |
| Jul 31, 2025 | 14,140.00 | 14,140.00 | 13,920.00 | 13,980.00 | 13,980.00 | -1.13% | 11,380 |
| Jul 30, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,140.00 | 14,140.00 | -1.46% | 23,098 |
| Jul 29, 2025 | 14,330.00 | 14,500.00 | 13,920.00 | 14,350.00 | 14,350.00 | 1.92% | 9,281 |
| Jul 28, 2025 | 14,420.00 | 14,420.00 | 13,980.00 | 14,080.00 | 14,080.00 | -1.40% | 10,764 |
| Jul 25, 2025 | 14,440.00 | 14,560.00 | 14,210.00 | 14,280.00 | 14,280.00 | -0.97% | 15,544 |
| Jul 24, 2025 | 14,890.00 | 14,930.00 | 14,420.00 | 14,420.00 | 14,420.00 | -2.63% | 27,971 |
| Jul 23, 2025 | 14,930.00 | 15,140.00 | 14,740.00 | 14,810.00 | 14,810.00 | -1.07% | 10,312 |
| Jul 22, 2025 | 15,230.00 | 15,340.00 | 14,680.00 | 14,970.00 | 14,970.00 | -1.71% | 20,271 |
| Jul 21, 2025 | 15,540.00 | 15,600.00 | 15,170.00 | 15,230.00 | 15,230.00 | -1.30% | 12,040 |
| Jul 18, 2025 | 15,650.00 | 15,650.00 | 15,170.00 | 15,430.00 | 15,430.00 | -0.13% | 13,838 |
| Jul 17, 2025 | 15,540.00 | 15,660.00 | 14,500.00 | 15,450.00 | 15,450.00 | - | 31,930 |
| Jul 16, 2025 | 15,610.00 | 15,610.00 | 15,150.00 | 15,450.00 | 15,450.00 | -0.64% | 15,951 |
| Jul 15, 2025 | 15,400.00 | 15,700.00 | 15,250.00 | 15,550.00 | 15,550.00 | 0.84% | 27,838 |
| Jul 14, 2025 | 15,650.00 | 15,730.00 | 15,220.00 | 15,420.00 | 15,420.00 | 0.72% | 37,249 |
| Jul 11, 2025 | 14,920.00 | 15,650.00 | 14,740.00 | 15,310.00 | 15,310.00 | 3.38% | 69,671 |
| Jul 10, 2025 | 14,690.00 | 14,920.00 | 14,680.00 | 14,810.00 | 14,810.00 | 0.61% | 22,309 |
| Jul 9, 2025 | 14,410.00 | 14,750.00 | 14,330.00 | 14,720.00 | 14,720.00 | 1.66% | 15,372 |
| Jul 8, 2025 | 14,850.00 | 14,850.00 | 14,370.00 | 14,480.00 | 14,480.00 | -1.76% | 17,905 |
| Jul 7, 2025 | 14,420.00 | 14,790.00 | 14,200.00 | 14,740.00 | 14,740.00 | 3.08% | 20,401 |
| Jul 4, 2025 | 14,960.00 | 14,970.00 | 14,300.00 | 14,300.00 | 14,300.00 | -4.41% | 29,581 |
| Jul 3, 2025 | 15,090.00 | 15,100.00 | 14,800.00 | 14,960.00 | 14,960.00 | -0.80% | 23,419 |
| Jul 2, 2025 | 15,060.00 | 15,220.00 | 14,760.00 | 15,080.00 | 15,080.00 | 1.41% | 27,667 |
| Jul 1, 2025 | 15,190.00 | 15,360.00 | 14,870.00 | 14,870.00 | 14,870.00 | -2.11% | 33,933 |
| Jun 30, 2025 | 15,200.00 | 15,880.00 | 15,000.00 | 15,190.00 | 15,190.00 | -1.24% | 44,296 |