Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 8,800.00
-20.00 (-0.23%)
Nov 13, 2026, 3:30 PM KST
KRX:271980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8,810.00 | 8,950.00 | 8,710.00 | 8,800.00 | 8,800.00 | -0.23% | 8,106 |
| Nov 12, 2026 | 8,800.00 | 8,900.00 | 8,700.00 | 8,820.00 | 8,820.00 | -1.01% | 7,019 |
| Nov 11, 2026 | 8,770.00 | 8,930.00 | 8,670.00 | 8,910.00 | 8,910.00 | 1.60% | 8,491 |
| Nov 10, 2026 | 8,540.00 | 8,800.00 | 8,540.00 | 8,770.00 | 8,770.00 | 1.62% | 9,374 |
| Nov 9, 2026 | 8,350.00 | 8,650.00 | 8,350.00 | 8,630.00 | 8,630.00 | 0.94% | 5,258 |
| Nov 6, 2026 | 8,640.00 | 8,640.00 | 8,260.00 | 8,550.00 | 8,550.00 | -1.95% | 15,401 |
| Nov 5, 2026 | 8,800.00 | 8,860.00 | 8,510.00 | 8,720.00 | 8,720.00 | 0.23% | 5,610 |
| Nov 4, 2026 | 8,700.00 | 8,750.00 | 8,480.00 | 8,700.00 | 8,700.00 | -0.23% | 14,859 |
| Nov 3, 2026 | 8,740.00 | 8,810.00 | 8,570.00 | 8,720.00 | 8,720.00 | -0.23% | 3,671 |
| Nov 2, 2026 | 8,700.00 | 8,750.00 | 8,570.00 | 8,740.00 | 8,740.00 | 1.63% | 6,613 |
| Oct 30, 2026 | 8,790.00 | 8,830.00 | 8,480.00 | 8,600.00 | 8,600.00 | -2.60% | 7,642 |
| Oct 29, 2026 | 8,720.00 | 8,900.00 | 8,670.00 | 8,830.00 | 8,830.00 | - | 5,180 |
| Oct 28, 2026 | 8,800.00 | 8,890.00 | 8,800.00 | 8,830.00 | 8,830.00 | 0.34% | 5,308 |
| Oct 27, 2026 | 8,800.00 | 8,960.00 | 8,730.00 | 8,800.00 | 8,800.00 | -1.01% | 8,987 |
| Oct 26, 2026 | 8,860.00 | 9,040.00 | 8,720.00 | 8,890.00 | 8,890.00 | -0.78% | 16,451 |
| Oct 23, 2026 | 9,050.00 | 9,050.00 | 8,800.00 | 8,960.00 | 8,960.00 | -0.99% | 10,156 |
| Oct 22, 2026 | 9,200.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | -1.52% | 9,721 |
| Oct 21, 2026 | 9,480.00 | 9,540.00 | 9,160.00 | 9,190.00 | 9,190.00 | -4.47% | 47,979 |
| Oct 20, 2026 | 9,520.00 | 9,620.00 | 9,360.00 | 9,620.00 | 9,620.00 | -0.10% | 17,494 |
| Oct 19, 2026 | 9,410.00 | 9,630.00 | 9,390.00 | 9,630.00 | 9,630.00 | - | 8,088 |
| Oct 16, 2026 | 9,410.00 | 9,660.00 | 9,310.00 | 9,630.00 | 9,630.00 | -0.31% | 35,960 |
| Oct 15, 2026 | 9,680.00 | 9,680.00 | 9,160.00 | 9,660.00 | 9,660.00 | -0.82% | 23,718 |
| Oct 14, 2026 | 9,600.00 | 9,770.00 | 9,510.00 | 9,740.00 | 9,740.00 | 0.52% | 15,318 |
| Oct 13, 2026 | 9,650.00 | 9,870.00 | 8,940.00 | 9,690.00 | 9,690.00 | -0.72% | 30,912 |
| Oct 12, 2026 | 10,050.00 | 10,090.00 | 9,750.00 | 9,760.00 | 9,760.00 | -2.89% | 22,853 |
| Oct 8, 2026 | 10,330.00 | 10,330.00 | 9,980.00 | 10,050.00 | 10,050.00 | -2.71% | 22,276 |
| Oct 7, 2026 | 10,100.00 | 11,000.00 | 10,050.00 | 10,330.00 | 10,330.00 | 3.09% | 86,064 |
| Oct 6, 2026 | 10,000.00 | 10,060.00 | 9,900.00 | 10,020.00 | 10,020.00 | 0.20% | 10,587 |
| Oct 2, 2026 | 10,090.00 | 10,090.00 | 9,890.00 | 10,000.00 | 10,000.00 | -0.30% | 7,704 |
| Oct 1, 2026 | 10,000.00 | 10,100.00 | 9,850.00 | 10,030.00 | 10,030.00 | 0.30% | 10,924 |
| Sep 30, 2026 | 9,980.00 | 10,000.00 | 9,870.00 | 10,000.00 | 10,000.00 | 0.60% | 7,457 |
| Sep 29, 2026 | 10,070.00 | 10,120.00 | 9,860.00 | 9,940.00 | 9,940.00 | -0.20% | 8,728 |
| Sep 28, 2026 | 10,090.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.10% | 22,113 |
| Sep 23, 2026 | 10,050.00 | 10,120.00 | 9,850.00 | 9,970.00 | 9,970.00 | 0.50% | 6,794 |
| Sep 22, 2026 | 10,000.00 | 10,100.00 | 9,840.00 | 9,920.00 | 9,920.00 | -0.20% | 8,060 |
| Sep 21, 2026 | 9,900.00 | 10,130.00 | 9,890.00 | 9,940.00 | 9,940.00 | -0.20% | 13,189 |
| Sep 18, 2026 | 10,030.00 | 10,110.00 | 9,950.00 | 9,960.00 | 9,960.00 | -0.60% | 5,397 |
| Sep 17, 2026 | 10,040.00 | 10,110.00 | 9,950.00 | 10,020.00 | 10,020.00 | 0.10% | 12,627 |
| Sep 16, 2026 | 10,100.00 | 10,100.00 | 9,800.00 | 10,010.00 | 10,010.00 | -0.50% | 23,691 |
| Sep 15, 2026 | 10,090.00 | 10,150.00 | 9,930.00 | 10,060.00 | 10,060.00 | 0.40% | 8,858 |
| Sep 14, 2026 | 10,100.00 | 10,110.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.79% | 12,476 |
| Sep 11, 2026 | 10,160.00 | 10,220.00 | 9,880.00 | 10,100.00 | 10,100.00 | -0.59% | 20,386 |
| Sep 10, 2026 | 10,330.00 | 10,340.00 | 10,120.00 | 10,160.00 | 10,160.00 | -1.74% | 25,191 |
| Sep 9, 2026 | 10,280.00 | 10,400.00 | 10,220.00 | 10,340.00 | 10,340.00 | -0.29% | 18,080 |
| Sep 8, 2026 | 10,410.00 | 10,540.00 | 10,310.00 | 10,370.00 | 10,370.00 | -1.24% | 26,729 |
| Sep 7, 2026 | 10,460.00 | 10,600.00 | 10,140.00 | 10,500.00 | 10,500.00 | -0.19% | 50,624 |
| Sep 4, 2026 | 10,700.00 | 10,710.00 | 10,330.00 | 10,520.00 | 10,520.00 | -2.41% | 56,450 |
| Sep 3, 2026 | 10,960.00 | 11,070.00 | 10,550.00 | 10,780.00 | 10,780.00 | -1.01% | 64,583 |
| Sep 2, 2026 | 12,000.00 | 12,450.00 | 10,770.00 | 10,890.00 | 10,890.00 | -4.56% | 228,920 |
| Sep 1, 2026 | 10,580.00 | 12,600.00 | 10,190.00 | 11,410.00 | 11,410.00 | 6.84% | 937,560 |