Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea · Delayed Price · Currency is KRW 14,180
+460 (3.35%)
Last updated: May 14, 2026, 3:00 PM KST
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 13,730.00 | 14,230.00 | 13,610.00 | 14,180.00 | 14,180.00 | 3.35% | 72,414 |
| May 13, 2026 | 13,350.00 | 13,740.00 | 13,250.00 | 13,720.00 | 13,720.00 | 3.70% | 34,415 |
| 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% | 73,572 |
| May 8, 2026 | 13,710.00 | 13,990.00 | 13,370.00 | 13,720.00 | 13,720.00 | 0.88% | 34,135 |
| May 7, 2026 | 13,740.00 | 13,990.00 | 13,300.00 | 13,600.00 | 13,600.00 | -0.07% | 46,780 |
| May 6, 2026 | 14,020.00 | 14,020.00 | 13,600.00 | 13,610.00 | 13,610.00 | -2.51% | 35,950 |
| 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% | 13,194 |
| Apr 29, 2026 | 13,910.00 | 14,380.00 | 13,840.00 | 14,260.00 | 14,260.00 | 1.78% | 69,193 |
| Apr 28, 2026 | 13,980.00 | 14,080.00 | 13,810.00 | 14,010.00 | 14,010.00 | -0.50% | 19,552 |
| Apr 27, 2026 | 13,890.00 | 14,140.00 | 13,870.00 | 14,080.00 | 14,080.00 | 1.29% | 18,621 |
| Apr 24, 2026 | 13,800.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.36% | 8,040 |
| Apr 23, 2026 | 13,900.00 | 13,980.00 | 13,650.00 | 13,850.00 | 13,850.00 | -0.07% | 21,654 |
| Apr 22, 2026 | 14,080.00 | 14,110.00 | 13,740.00 | 13,860.00 | 13,860.00 | -1.49% | 33,940 |
| 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% | 109,838 |
| Apr 16, 2026 | 13,700.00 | 14,050.00 | 13,660.00 | 14,040.00 | 14,040.00 | 3.46% | 46,041 |
| Apr 15, 2026 | 13,480.00 | 13,620.00 | 13,410.00 | 13,570.00 | 13,570.00 | 1.12% | 23,620 |
| Apr 14, 2026 | 13,390.00 | 13,510.00 | 13,280.00 | 13,420.00 | 13,420.00 | 0.37% | 15,758 |
| Apr 13, 2026 | 13,200.00 | 13,370.00 | 12,980.00 | 13,370.00 | 13,370.00 | 1.06% | 26,436 |
| Apr 10, 2026 | 13,100.00 | 13,250.00 | 13,010.00 | 13,230.00 | 13,230.00 | 1.46% | 27,171 |
| Apr 9, 2026 | 13,130.00 | 13,290.00 | 13,000.00 | 13,040.00 | 13,040.00 | -0.84% | 24,157 |
| Apr 8, 2026 | 13,390.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | -1.79% | 59,534 |
| Apr 7, 2026 | 13,270.00 | 13,390.00 | 12,830.00 | 13,390.00 | 13,390.00 | 1.98% | 40,942 |
| 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% | 45,594 |
| Apr 2, 2026 | 13,950.00 | 14,270.00 | 13,110.00 | 13,730.00 | 13,730.00 | -1.58% | 60,742 |
| Apr 1, 2026 | 13,950.00 | 14,000.00 | 13,500.00 | 13,950.00 | 13,950.00 | - | 37,724 |
| Mar 31, 2026 | 13,700.00 | 13,970.00 | 13,200.00 | 13,950.00 | 13,950.00 | 1.97% | 41,754 |
| Mar 30, 2026 | 14,000.00 | 14,000.00 | 13,500.00 | 13,680.00 | 13,680.00 | -3.80% | 31,423 |
| Mar 27, 2026 | 14,050.00 | 14,300.00 | 13,740.00 | 14,220.00 | 14,220.00 | -0.35% | 31,653 |
| Mar 26, 2026 | 13,930.00 | 14,370.00 | 13,800.00 | 14,270.00 | 14,270.00 | 2.29% | 34,249 |
| Mar 25, 2026 | 13,770.00 | 14,020.00 | 13,750.00 | 13,950.00 | 13,950.00 | 1.82% | 15,700 |
| Mar 24, 2026 | 13,840.00 | 14,030.00 | 13,550.00 | 13,700.00 | 13,700.00 | -0.94% | 33,656 |
| Mar 23, 2026 | 14,330.00 | 14,330.00 | 13,600.00 | 13,830.00 | 13,830.00 | -3.56% | 48,863 |
| Mar 20, 2026 | 14,490.00 | 14,490.00 | 14,250.00 | 14,340.00 | 14,340.00 | -0.62% | 36,087 |
| Mar 19, 2026 | 14,420.00 | 14,480.00 | 14,220.00 | 14,430.00 | 14,430.00 | - | 19,578 |
| Mar 18, 2026 | 14,750.00 | 14,750.00 | 14,400.00 | 14,430.00 | 14,430.00 | -0.76% | 33,676 |
| Mar 17, 2026 | 14,750.00 | 15,000.00 | 14,540.00 | 14,540.00 | 14,540.00 | -1.42% | 24,202 |
| Mar 16, 2026 | 14,860.00 | 14,890.00 | 14,410.00 | 14,750.00 | 14,750.00 | -1.34% | 25,748 |
| Mar 13, 2026 | 14,400.00 | 14,960.00 | 14,200.00 | 14,950.00 | 14,950.00 | 2.68% | 53,902 |
| Mar 12, 2026 | 14,620.00 | 14,840.00 | 14,330.00 | 14,560.00 | 14,560.00 | -0.41% | 23,243 |
| Mar 11, 2026 | 14,300.00 | 14,720.00 | 14,030.00 | 14,620.00 | 14,620.00 | 3.32% | 30,802 |
| Mar 10, 2026 | 14,000.00 | 14,300.00 | 13,820.00 | 14,150.00 | 14,150.00 | 3.06% | 29,689 |
| Mar 9, 2026 | 13,870.00 | 14,190.00 | 13,430.00 | 13,730.00 | 13,730.00 | -4.98% | 48,301 |
| Mar 6, 2026 | 14,500.00 | 14,860.00 | 14,220.00 | 14,450.00 | 14,450.00 | -3.67% | 46,478 |
| Mar 5, 2026 | 14,430.00 | 15,000.00 | 14,020.00 | 15,000.00 | 15,000.00 | 6.84% | 108,014 |
| Mar 4, 2026 | 14,800.00 | 15,000.00 | 13,100.00 | 14,040.00 | 14,040.00 | -8.12% | 139,923 |