Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 14,790
+110 (0.75%)
At close: Feb 20, 2026
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14,680.00 | 14,790.00 | 14,480.00 | 14,790.00 | 14,790.00 | 0.75% | 32,505 |
| Feb 19, 2026 | 14,810.00 | 14,810.00 | 14,450.00 | 14,680.00 | 14,680.00 | -0.81% | 81,150 |
| Feb 13, 2026 | 14,860.00 | 14,860.00 | 14,430.00 | 14,800.00 | 14,800.00 | -0.40% | 17,273 |
| Feb 12, 2026 | 14,930.00 | 14,930.00 | 14,650.00 | 14,860.00 | 14,860.00 | -0.20% | 22,459 |
| Feb 11, 2026 | 14,730.00 | 14,910.00 | 14,590.00 | 14,890.00 | 14,890.00 | 1.09% | 24,681 |
| Feb 10, 2026 | 14,580.00 | 14,750.00 | 14,500.00 | 14,730.00 | 14,730.00 | 1.03% | 19,674 |
| Feb 9, 2026 | 14,690.00 | 14,780.00 | 14,270.00 | 14,580.00 | 14,580.00 | 0.55% | 35,700 |
| Feb 6, 2026 | 14,150.00 | 14,500.00 | 13,620.00 | 14,500.00 | 14,500.00 | 0.69% | 41,545 |
| Feb 5, 2026 | 14,750.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.41% | 23,782 |
| Feb 4, 2026 | 14,370.00 | 14,590.00 | 14,200.00 | 14,460.00 | 14,460.00 | 0.63% | 22,782 |
| Feb 3, 2026 | 14,390.00 | 14,600.00 | 14,150.00 | 14,370.00 | 14,370.00 | 1.27% | 14,550 |
| Feb 2, 2026 | 14,500.00 | 14,850.00 | 14,090.00 | 14,190.00 | 14,190.00 | -2.54% | 30,636 |
| Jan 30, 2026 | 14,890.00 | 14,900.00 | 14,500.00 | 14,560.00 | 14,560.00 | -2.15% | 27,376 |
| Jan 29, 2026 | 14,700.00 | 14,950.00 | 13,800.00 | 14,880.00 | 14,880.00 | 0.47% | 25,738 |
| Jan 28, 2026 | 15,000.00 | 15,020.00 | 14,740.00 | 14,810.00 | 14,810.00 | -0.74% | 30,341 |
| Jan 27, 2026 | 14,790.00 | 14,940.00 | 14,650.00 | 14,920.00 | 14,920.00 | 0.95% | 16,897 |
| Jan 26, 2026 | 14,740.00 | 14,990.00 | 14,600.00 | 14,780.00 | 14,780.00 | 1.58% | 33,493 |
| Jan 23, 2026 | 14,210.00 | 14,640.00 | 14,100.00 | 14,550.00 | 14,550.00 | 2.39% | 31,477 |
| Jan 22, 2026 | 14,480.00 | 14,480.00 | 13,850.00 | 14,210.00 | 14,210.00 | -0.49% | 39,573 |
| Jan 21, 2026 | 14,700.00 | 14,700.00 | 14,190.00 | 14,280.00 | 14,280.00 | -2.86% | 26,681 |
| Jan 20, 2026 | 14,450.00 | 14,850.00 | 14,440.00 | 14,700.00 | 14,700.00 | 1.17% | 23,423 |
| Jan 19, 2026 | 14,920.00 | 14,920.00 | 14,530.00 | 14,530.00 | 14,530.00 | -2.61% | 25,655 |
| Jan 16, 2026 | 14,980.00 | 15,150.00 | 14,580.00 | 14,920.00 | 14,920.00 | 0.20% | 49,613 |
| Jan 15, 2026 | 14,870.00 | 15,000.00 | 14,710.00 | 14,890.00 | 14,890.00 | 0.13% | 16,215 |
| Jan 14, 2026 | 15,000.00 | 15,190.00 | 14,810.00 | 14,870.00 | 14,870.00 | 0.27% | 29,703 |
| Jan 13, 2026 | 15,040.00 | 15,200.00 | 14,820.00 | 14,830.00 | 14,830.00 | -1.85% | 36,618 |
| Jan 12, 2026 | 15,390.00 | 15,390.00 | 15,040.00 | 15,110.00 | 15,110.00 | -2.07% | 24,594 |
| Jan 9, 2026 | 15,890.00 | 15,890.00 | 15,330.00 | 15,430.00 | 15,430.00 | -2.47% | 43,241 |
| Jan 8, 2026 | 15,930.00 | 16,110.00 | 15,520.00 | 15,820.00 | 15,820.00 | -0.69% | 49,052 |
| Jan 7, 2026 | 16,080.00 | 16,310.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.87% | 35,946 |
| Jan 6, 2026 | 15,900.00 | 16,180.00 | 15,820.00 | 16,070.00 | 16,070.00 | 1.84% | 60,008 |
| Jan 5, 2026 | 15,400.00 | 15,880.00 | 14,820.00 | 15,780.00 | 15,780.00 | 4.43% | 42,368 |
| Jan 2, 2026 | 15,100.00 | 15,560.00 | 15,000.00 | 15,110.00 | 15,110.00 | -0.26% | 24,594 |
| Dec 30, 2025 | 15,620.00 | 15,660.00 | 15,150.00 | 15,150.00 | 15,150.00 | -2.88% | 14,759 |
| Dec 29, 2025 | 15,940.00 | 15,940.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.70% | 12,577 |
| Dec 26, 2025 | 15,580.00 | 15,840.00 | 15,370.00 | 15,710.00 | 15,710.00 | 1.42% | 25,514 |
| Dec 24, 2025 | 15,510.00 | 15,540.00 | 15,100.00 | 15,490.00 | 15,490.00 | 1.18% | 15,360 |
| Dec 23, 2025 | 15,760.00 | 15,760.00 | 15,210.00 | 15,310.00 | 15,310.00 | -2.42% | 25,587 |
| Dec 22, 2025 | 16,090.00 | 16,090.00 | 15,660.00 | 15,690.00 | 15,690.00 | -2.43% | 20,690 |
| 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 |