Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 10,100
-60 (-0.59%)
Sep 11, 2026, 3:30 PM KST
KRX:271980 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 10,160.00 | 10,220.00 | 9,880.00 | 10,100.00 | 10,100.00 | -0.59% | 20,220 |
| Sep 10, 2026 | 10,330.00 | 10,340.00 | 10,120.00 | 10,160.00 | 10,160.00 | -1.74% | 25,161 |
| Sep 9, 2026 | 10,280.00 | 10,400.00 | 10,220.00 | 10,340.00 | 10,340.00 | -0.29% | 18,010 |
| Sep 8, 2026 | 10,410.00 | 10,540.00 | 10,310.00 | 10,370.00 | 10,370.00 | -1.24% | 26,450 |
| Sep 7, 2026 | 10,460.00 | 10,600.00 | 10,140.00 | 10,500.00 | 10,500.00 | -0.19% | 50,541 |
| Sep 4, 2026 | 10,700.00 | 10,710.00 | 10,330.00 | 10,520.00 | 10,520.00 | -2.41% | 56,049 |
| 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% | 228,827 |
| Sep 1, 2026 | 10,580.00 | 12,600.00 | 10,190.00 | 11,410.00 | 11,410.00 | 6.84% | 937,560 |
| Aug 31, 2026 | 10,150.00 | 11,840.00 | 9,920.00 | 10,680.00 | 10,680.00 | 5.74% | 717,583 |
| Aug 28, 2026 | 10,080.00 | 10,100.00 | 9,880.00 | 10,100.00 | 10,100.00 | 0.90% | 11,038 |
| Aug 27, 2026 | 10,000.00 | 10,010.00 | 9,880.00 | 10,010.00 | 10,010.00 | 0.10% | 10,378 |
| Aug 26, 2026 | 10,140.00 | 10,190.00 | 9,950.00 | 10,000.00 | 10,000.00 | -1.38% | 9,284 |
| Aug 25, 2026 | 9,940.00 | 10,140.00 | 9,790.00 | 10,140.00 | 10,140.00 | 0.40% | 13,061 |
| Aug 24, 2026 | 10,040.00 | 10,280.00 | 9,850.00 | 10,100.00 | 10,100.00 | 2.12% | 15,127 |
| Aug 21, 2026 | 10,110.00 | 10,110.00 | 9,730.00 | 9,890.00 | 9,890.00 | -2.27% | 18,528 |
| Aug 20, 2026 | 10,110.00 | 10,410.00 | 9,960.00 | 10,120.00 | 10,120.00 | 1.40% | 23,259 |
| Aug 19, 2026 | 9,970.00 | 10,060.00 | 9,690.00 | 9,980.00 | 9,980.00 | 0.10% | 14,285 |
| 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% | 22,341 |
| Aug 12, 2026 | 10,530.00 | 10,640.00 | 10,210.00 | 10,490.00 | 10,490.00 | -0.38% | 19,701 |
| Aug 11, 2026 | 10,270.00 | 10,760.00 | 10,270.00 | 10,530.00 | 10,530.00 | 1.06% | 32,126 |
| 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% | 82,054 |
| 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% | 18,567 |
| Aug 3, 2026 | 9,430.00 | 9,720.00 | 9,230.00 | 9,690.00 | 9,690.00 | 2.76% | 15,324 |
| Jul 31, 2026 | 9,110.00 | 9,490.00 | 9,060.00 | 9,430.00 | 9,430.00 | 2.17% | 17,218 |
| Jul 30, 2026 | 8,830.00 | 9,450.00 | 8,830.00 | 9,230.00 | 9,230.00 | -0.75% | 33,632 |
| 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% | 21,333 |
| Jul 16, 2026 | 9,970.00 | 11,030.00 | 9,890.00 | 10,390.00 | 10,390.00 | 4.00% | 69,173 |
| Jul 15, 2026 | 9,980.00 | 10,150.00 | 9,770.00 | 9,990.00 | 9,990.00 | 1.73% | 16,289 |
| Jul 14, 2026 | 9,520.00 | 9,870.00 | 9,260.00 | 9,820.00 | 9,820.00 | -0.91% | 53,533 |
| 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% | 12,837 |
| Jul 9, 2026 | 10,050.00 | 10,230.00 | 9,610.00 | 10,170.00 | 10,170.00 | - | 22,318 |
| Jul 8, 2026 | 10,260.00 | 10,260.00 | 9,590.00 | 10,170.00 | 10,170.00 | -0.97% | 18,974 |
| 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 |