Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 10,710
-280 (-2.55%)
Jun 4, 2026, 1:35 PM KST
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11,010.00 | 11,160.00 | 10,950.00 | 10,990.00 | 10,990.00 | -3.34% | 32,507 |
| Jun 1, 2026 | 11,370.00 | 11,710.00 | 10,990.00 | 11,370.00 | 11,370.00 | -3.89% | 60,117 |
| May 29, 2026 | 11,720.00 | 11,830.00 | 11,300.00 | 11,830.00 | 11,830.00 | - | 40,687 |
| May 28, 2026 | 11,810.00 | 12,020.00 | 11,400.00 | 11,830.00 | 11,830.00 | -1.66% | 30,296 |
| May 27, 2026 | 12,100.00 | 12,130.00 | 11,690.00 | 12,030.00 | 12,030.00 | -1.96% | 57,731 |
| May 26, 2026 | 13,140.00 | 13,140.00 | 12,000.00 | 12,270.00 | 12,270.00 | -4.88% | 139,201 |
| May 22, 2026 | 13,230.00 | 13,470.00 | 12,900.00 | 12,900.00 | 12,900.00 | -1.68% | 62,176 |
| May 21, 2026 | 12,990.00 | 13,230.00 | 12,950.00 | 13,120.00 | 13,120.00 | 1.31% | 31,319 |
| May 20, 2026 | 13,880.00 | 13,880.00 | 12,770.00 | 12,950.00 | 12,950.00 | -6.70% | 85,174 |
| May 19, 2026 | 13,860.00 | 13,890.00 | 13,140.00 | 13,880.00 | 13,880.00 | -0.64% | 59,708 |
| May 18, 2026 | 13,500.00 | 14,070.00 | 13,100.00 | 13,970.00 | 13,970.00 | 1.23% | 50,406 |
| May 15, 2026 | 14,190.00 | 14,340.00 | 13,680.00 | 13,800.00 | 13,800.00 | -2.68% | 75,744 |
| May 14, 2026 | 13,730.00 | 14,230.00 | 13,610.00 | 14,180.00 | 14,180.00 | 3.35% | 72,493 |
| May 13, 2026 | 13,350.00 | 13,740.00 | 13,250.00 | 13,720.00 | 13,720.00 | 3.70% | 34,842 |
| May 12, 2026 | 13,200.00 | 13,250.00 | 12,940.00 | 13,230.00 | 13,230.00 | 0.46% | 38,452 |
| May 11, 2026 | 13,690.00 | 13,690.00 | 13,000.00 | 13,170.00 | 13,170.00 | -4.01% | 73,658 |
| May 8, 2026 | 13,710.00 | 13,990.00 | 13,370.00 | 13,720.00 | 13,720.00 | 0.88% | 34,609 |
| May 7, 2026 | 13,740.00 | 13,990.00 | 13,300.00 | 13,600.00 | 13,600.00 | -0.07% | 46,794 |
| May 6, 2026 | 14,020.00 | 14,020.00 | 13,600.00 | 13,610.00 | 13,610.00 | -2.51% | 36,079 |
| May 4, 2026 | 14,000.00 | 14,060.00 | 13,870.00 | 13,960.00 | 13,960.00 | -0.29% | 25,779 |
| Apr 30, 2026 | 14,300.00 | 14,300.00 | 13,880.00 | 14,000.00 | 14,000.00 | -1.82% | 13,203 |
| Apr 29, 2026 | 13,910.00 | 14,380.00 | 13,840.00 | 14,260.00 | 14,260.00 | 1.78% | 69,234 |
| Apr 28, 2026 | 13,980.00 | 14,080.00 | 13,810.00 | 14,010.00 | 14,010.00 | -0.50% | 19,587 |
| Apr 27, 2026 | 13,890.00 | 14,140.00 | 13,870.00 | 14,080.00 | 14,080.00 | 1.29% | 18,663 |
| Apr 24, 2026 | 13,800.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 8,088 |
| Apr 23, 2026 | 13,900.00 | 13,980.00 | 13,650.00 | 13,850.00 | 13,850.00 | -0.07% | 21,672 |
| Apr 22, 2026 | 14,080.00 | 14,110.00 | 13,740.00 | 13,860.00 | 13,860.00 | -1.49% | 33,950 |
| Apr 21, 2026 | 14,270.00 | 14,400.00 | 13,800.00 | 14,070.00 | 14,070.00 | -1.40% | 37,140 |
| Apr 20, 2026 | 14,300.00 | 14,430.00 | 14,160.00 | 14,270.00 | 14,270.00 | -0.49% | 28,316 |
| Apr 17, 2026 | 14,040.00 | 14,710.00 | 13,920.00 | 14,340.00 | 14,340.00 | 2.14% | 111,130 |
| Apr 16, 2026 | 13,700.00 | 14,050.00 | 13,660.00 | 14,040.00 | 14,040.00 | 3.46% | 46,204 |
| Apr 15, 2026 | 13,480.00 | 13,620.00 | 13,410.00 | 13,570.00 | 13,570.00 | 1.12% | 23,675 |
| Apr 14, 2026 | 13,390.00 | 13,510.00 | 13,280.00 | 13,420.00 | 13,420.00 | 0.37% | 15,781 |
| Apr 13, 2026 | 13,200.00 | 13,370.00 | 12,980.00 | 13,370.00 | 13,370.00 | 1.06% | 26,561 |
| Apr 10, 2026 | 13,100.00 | 13,250.00 | 13,010.00 | 13,230.00 | 13,230.00 | 1.46% | 27,177 |
| Apr 9, 2026 | 13,130.00 | 13,290.00 | 13,000.00 | 13,040.00 | 13,040.00 | -0.84% | 24,371 |
| Apr 8, 2026 | 13,390.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | -1.79% | 60,315 |
| Apr 7, 2026 | 13,270.00 | 13,390.00 | 12,830.00 | 13,390.00 | 13,390.00 | 1.98% | 41,138 |
| Apr 6, 2026 | 13,450.00 | 13,450.00 | 12,970.00 | 13,130.00 | 13,130.00 | -2.31% | 45,531 |
| Apr 3, 2026 | 13,610.00 | 13,730.00 | 13,220.00 | 13,440.00 | 13,440.00 | -2.11% | 45,607 |
| Apr 2, 2026 | 13,950.00 | 14,270.00 | 13,110.00 | 13,730.00 | 13,730.00 | -1.58% | 61,077 |
| Apr 1, 2026 | 13,950.00 | 14,000.00 | 13,500.00 | 13,950.00 | 13,950.00 | - | 37,740 |
| Mar 31, 2026 | 13,700.00 | 13,970.00 | 13,200.00 | 13,950.00 | 13,950.00 | 1.97% | 41,971 |
| Mar 30, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,680.00 | 13,680.00 | -3.80% | 31,688 |
| Mar 27, 2026 | 14,050.00 | 14,300.00 | 13,740.00 | 14,220.00 | 14,220.00 | -0.35% | 31,853 |
| Mar 26, 2026 | 13,930.00 | 14,370.00 | 13,800.00 | 14,270.00 | 14,270.00 | 2.29% | 34,250 |
| Mar 25, 2026 | 13,770.00 | 14,020.00 | 13,750.00 | 13,950.00 | 13,950.00 | 1.82% | 15,891 |
| Mar 24, 2026 | 13,840.00 | 14,030.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.94% | 33,721 |
| Mar 23, 2026 | 14,330.00 | 14,330.00 | 13,600.00 | 13,830.00 | 13,830.00 | -3.56% | 48,867 |
| Mar 20, 2026 | 14,490.00 | 14,490.00 | 14,250.00 | 14,340.00 | 14,340.00 | -0.62% | 36,187 |