Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 9,890.00
-230.00 (-2.27%)
At close: Aug 21, 2026
KRX:271980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 10,110.00 | 10,110.00 | 9,730.00 | 9,890.00 | 9,890.00 | -2.27% | 18,512 |
| Aug 20, 2026 | 10,110.00 | 10,410.00 | 9,960.00 | 10,120.00 | 10,120.00 | 1.40% | 23,254 |
| Aug 19, 2026 | 9,970.00 | 10,060.00 | 9,690.00 | 9,980.00 | 9,980.00 | 0.10% | 14,075 |
| Aug 18, 2026 | 10,170.00 | 10,170.00 | 9,760.00 | 9,970.00 | 9,970.00 | -0.99% | 22,895 |
| Aug 14, 2026 | 10,350.00 | 10,350.00 | 10,000.00 | 10,070.00 | 10,070.00 | -1.56% | 17,853 |
| Aug 13, 2026 | 10,450.00 | 10,510.00 | 10,170.00 | 10,230.00 | 10,230.00 | -2.48% | 22,150 |
| Aug 12, 2026 | 10,530.00 | 10,640.00 | 10,210.00 | 10,490.00 | 10,490.00 | -0.38% | 19,697 |
| Aug 11, 2026 | 10,270.00 | 10,760.00 | 10,270.00 | 10,530.00 | 10,530.00 | 1.06% | 32,072 |
| Aug 10, 2026 | 10,150.00 | 10,490.00 | 10,110.00 | 10,420.00 | 10,420.00 | 2.86% | 29,865 |
| Aug 7, 2026 | 10,450.00 | 10,630.00 | 10,100.00 | 10,130.00 | 10,130.00 | -5.94% | 81,940 |
| Aug 6, 2026 | 10,300.00 | 12,400.00 | 10,200.00 | 10,770.00 | 10,770.00 | 3.66% | 992,657 |
| Aug 5, 2026 | 10,170.00 | 10,390.00 | 9,960.00 | 10,390.00 | 10,390.00 | 2.16% | 16,721 |
| Aug 4, 2026 | 9,740.00 | 10,170.00 | 9,700.00 | 10,170.00 | 10,170.00 | 4.95% | 18,566 |
| Aug 3, 2026 | 9,430.00 | 9,720.00 | 9,230.00 | 9,690.00 | 9,690.00 | 2.76% | 14,995 |
| Jul 31, 2026 | 9,110.00 | 9,490.00 | 9,060.00 | 9,430.00 | 9,430.00 | 2.17% | 17,119 |
| Jul 30, 2026 | 8,830.00 | 9,450.00 | 8,830.00 | 9,230.00 | 9,230.00 | -0.75% | 30,609 |
| Jul 29, 2026 | 9,310.00 | 9,520.00 | 8,810.00 | 9,300.00 | 9,300.00 | -2.21% | 29,385 |
| Jul 28, 2026 | 9,690.00 | 9,700.00 | 9,110.00 | 9,510.00 | 9,510.00 | -1.96% | 22,088 |
| Jul 27, 2026 | 9,600.00 | 9,770.00 | 9,500.00 | 9,700.00 | 9,700.00 | 0.21% | 10,540 |
| Jul 24, 2026 | 9,860.00 | 10,050.00 | 9,300.00 | 9,680.00 | 9,680.00 | -1.83% | 23,543 |
| Jul 23, 2026 | 9,790.00 | 9,970.00 | 9,700.00 | 9,860.00 | 9,860.00 | 0.72% | 8,076 |
| Jul 22, 2026 | 9,810.00 | 9,950.00 | 9,690.00 | 9,790.00 | 9,790.00 | 1.03% | 7,319 |
| Jul 21, 2026 | 10,050.00 | 10,060.00 | 9,670.00 | 9,690.00 | 9,690.00 | -4.25% | 17,185 |
| Jul 20, 2026 | 10,390.00 | 10,390.00 | 9,850.00 | 10,120.00 | 10,120.00 | -2.60% | 21,303 |
| Jul 16, 2026 | 9,970.00 | 11,030.00 | 9,890.00 | 10,390.00 | 10,390.00 | 4.00% | 69,071 |
| Jul 15, 2026 | 9,980.00 | 10,150.00 | 9,770.00 | 9,990.00 | 9,990.00 | 1.73% | 16,222 |
| Jul 14, 2026 | 9,520.00 | 9,870.00 | 9,260.00 | 9,820.00 | 9,820.00 | -0.91% | 37,623 |
| Jul 13, 2026 | 10,230.00 | 10,410.00 | 9,670.00 | 9,910.00 | 9,910.00 | -3.13% | 22,096 |
| Jul 10, 2026 | 10,170.00 | 10,280.00 | 9,950.00 | 10,230.00 | 10,230.00 | 0.59% | 12,836 |
| Jul 9, 2026 | 10,050.00 | 10,230.00 | 9,610.00 | 10,170.00 | 10,170.00 | - | 22,316 |
| Jul 8, 2026 | 10,260.00 | 10,260.00 | 9,590.00 | 10,170.00 | 10,170.00 | -0.97% | 18,970 |
| Jul 7, 2026 | 10,180.00 | 10,270.00 | 9,770.00 | 10,270.00 | 10,270.00 | 0.88% | 9,530 |
| Jul 6, 2026 | 10,130.00 | 10,190.00 | 9,710.00 | 10,180.00 | 10,180.00 | -0.10% | 13,140 |
| Jul 3, 2026 | 10,100.00 | 10,190.00 | 9,650.00 | 10,190.00 | 10,190.00 | 2.10% | 8,208 |
| Jul 2, 2026 | 10,140.00 | 10,300.00 | 9,700.00 | 9,980.00 | 9,980.00 | -1.48% | 18,649 |
| Jul 1, 2026 | 10,050.00 | 10,340.00 | 10,010.00 | 10,130.00 | 10,130.00 | -0.78% | 8,958 |
| Jun 30, 2026 | 10,350.00 | 10,600.00 | 10,100.00 | 10,210.00 | 10,210.00 | -2.11% | 11,324 |
| Jun 29, 2026 | 9,710.00 | 10,500.00 | 9,620.00 | 10,430.00 | 10,430.00 | 6.00% | 29,446 |
| Jun 26, 2026 | 9,780.00 | 10,000.00 | 9,100.00 | 9,840.00 | 9,840.00 | 0.72% | 32,070 |
| Jun 25, 2026 | 9,650.00 | 10,000.00 | 9,580.00 | 9,770.00 | 9,770.00 | 1.03% | 18,090 |
| Jun 24, 2026 | 9,500.00 | 9,990.00 | 9,350.00 | 9,670.00 | 9,670.00 | 1.26% | 21,467 |
| Jun 23, 2026 | 10,230.00 | 10,330.00 | 9,550.00 | 9,550.00 | 9,550.00 | -6.65% | 31,023 |
| Jun 22, 2026 | 10,480.00 | 10,600.00 | 10,000.00 | 10,230.00 | 10,230.00 | -2.39% | 22,024 |
| Jun 19, 2026 | 10,700.00 | 10,800.00 | 10,120.00 | 10,480.00 | 10,480.00 | -2.33% | 19,827 |
| Jun 18, 2026 | 10,740.00 | 10,900.00 | 10,420.00 | 10,730.00 | 10,730.00 | -1.01% | 11,079 |
| Jun 17, 2026 | 10,520.00 | 11,020.00 | 10,460.00 | 10,840.00 | 10,840.00 | 2.36% | 15,200 |
| Jun 16, 2026 | 10,700.00 | 10,710.00 | 10,450.00 | 10,590.00 | 10,590.00 | -1.03% | 15,769 |
| Jun 15, 2026 | 10,240.00 | 10,900.00 | 10,240.00 | 10,700.00 | 10,700.00 | 4.59% | 23,687 |
| Jun 12, 2026 | 10,160.00 | 10,430.00 | 10,080.00 | 10,230.00 | 10,230.00 | 0.79% | 20,458 |
| Jun 11, 2026 | 10,130.00 | 10,160.00 | 9,850.00 | 10,150.00 | 10,150.00 | - | 14,435 |