Jeil Pharma Holdings Inc (KRX:002620)
South Korea
· Delayed Price · Currency is KRW 8,520.00
-270.00 (-3.07%)
At close: Mar 9, 2026
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8,610.00 | 8,800.00 | 8,430.00 | 8,510.00 | 8,510.00 | -3.19% | 29,983 |
| Mar 6, 2026 | 8,870.00 | 9,030.00 | 8,600.00 | 8,790.00 | 8,790.00 | -0.34% | 28,531 |
| Mar 5, 2026 | 8,610.00 | 9,080.00 | 8,550.00 | 8,820.00 | 8,820.00 | 2.56% | 31,997 |
| Mar 4, 2026 | 8,510.00 | 8,840.00 | 8,450.00 | 8,600.00 | 8,600.00 | -1.83% | 37,066 |
| Mar 3, 2026 | 8,890.00 | 9,200.00 | 8,570.00 | 8,760.00 | 8,760.00 | -2.45% | 38,615 |
| Feb 27, 2026 | 8,760.00 | 9,160.00 | 8,470.00 | 8,980.00 | 8,980.00 | 3.70% | 62,934 |
| Feb 26, 2026 | 9,030.00 | 9,030.00 | 8,590.00 | 8,660.00 | 8,660.00 | -2.37% | 60,024 |
| Feb 25, 2026 | 8,950.00 | 9,100.00 | 8,550.00 | 8,870.00 | 8,870.00 | -0.89% | 98,456 |
| Feb 24, 2026 | 8,570.00 | 9,850.00 | 8,310.00 | 8,950.00 | 8,950.00 | 9.01% | 817,594 |
| Feb 23, 2026 | 8,280.00 | 8,400.00 | 8,160.00 | 8,210.00 | 8,210.00 | - | 13,517 |
| Feb 20, 2026 | 8,140.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,210.00 | 0.86% | 5,192 |
| Feb 19, 2026 | 8,130.00 | 8,200.00 | 8,080.00 | 8,140.00 | 8,140.00 | 0.12% | 5,589 |
| Feb 13, 2026 | 8,180.00 | 8,180.00 | 8,060.00 | 8,130.00 | 8,130.00 | -1.22% | 5,860 |
| Feb 12, 2026 | 8,140.00 | 8,280.00 | 8,140.00 | 8,230.00 | 8,230.00 | 0.61% | 5,821 |
| Feb 11, 2026 | 8,080.00 | 8,200.00 | 8,010.00 | 8,180.00 | 8,180.00 | 1.49% | 10,150 |
| Feb 10, 2026 | 8,080.00 | 8,080.00 | 7,930.00 | 8,060.00 | 8,060.00 | 0.50% | 2,960 |
| Feb 9, 2026 | 8,030.00 | 8,070.00 | 7,970.00 | 8,020.00 | 8,020.00 | - | 2,776 |
| Feb 6, 2026 | 8,030.00 | 8,030.00 | 7,920.00 | 8,020.00 | 8,020.00 | -0.25% | 5,370 |
| Feb 5, 2026 | 8,090.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.62% | 3,528 |
| Feb 4, 2026 | 8,030.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | - | 6,410 |
| Feb 3, 2026 | 7,990.00 | 8,120.00 | 7,930.00 | 8,090.00 | 8,090.00 | 0.62% | 7,375 |
| Feb 2, 2026 | 8,090.00 | 8,090.00 | 7,980.00 | 8,040.00 | 8,040.00 | -0.12% | 5,117 |
| Jan 30, 2026 | 8,100.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 0.25% | 6,398 |
| Jan 29, 2026 | 8,100.00 | 8,100.00 | 7,920.00 | 8,030.00 | 8,030.00 | 0.25% | 4,390 |
| Jan 28, 2026 | 8,020.00 | 8,060.00 | 7,930.00 | 8,010.00 | 8,010.00 | -0.12% | 7,010 |
| Jan 27, 2026 | 8,020.00 | 8,140.00 | 7,900.00 | 8,020.00 | 8,020.00 | - | 3,524 |
| Jan 26, 2026 | 8,070.00 | 8,100.00 | 7,890.00 | 8,020.00 | 8,020.00 | -0.25% | 2,994 |
| Jan 23, 2026 | 7,830.00 | 8,100.00 | 7,830.00 | 8,040.00 | 8,040.00 | 2.42% | 5,193 |
| Jan 22, 2026 | 7,910.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | -1.51% | 7,172 |
| Jan 21, 2026 | 8,020.00 | 8,030.00 | 7,910.00 | 7,970.00 | 7,970.00 | -0.38% | 3,918 |
| Jan 20, 2026 | 7,810.00 | 8,150.00 | 7,800.00 | 8,000.00 | 8,000.00 | 1.65% | 4,907 |
| Jan 19, 2026 | 7,910.00 | 7,940.00 | 7,850.00 | 7,870.00 | 7,870.00 | -0.51% | 4,968 |
| Jan 16, 2026 | 7,880.00 | 7,950.00 | 7,750.00 | 7,910.00 | 7,910.00 | -0.13% | 7,206 |
| Jan 15, 2026 | 8,020.00 | 8,020.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.12% | 4,710 |
| Jan 14, 2026 | 8,000.00 | 8,030.00 | 7,930.00 | 8,010.00 | 8,010.00 | - | 2,065 |
| Jan 13, 2026 | 7,880.00 | 8,240.00 | 7,860.00 | 8,010.00 | 8,010.00 | 0.75% | 5,809 |
| Jan 12, 2026 | 8,000.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.75% | 5,876 |
| Jan 9, 2026 | 8,050.00 | 8,120.00 | 8,010.00 | 8,010.00 | 8,010.00 | -1.23% | 4,882 |
| Jan 8, 2026 | 8,220.00 | 8,220.00 | 8,040.00 | 8,110.00 | 8,110.00 | -1.34% | 4,123 |
| Jan 7, 2026 | 8,300.00 | 8,470.00 | 8,130.00 | 8,220.00 | 8,220.00 | -0.96% | 3,547 |
| Jan 6, 2026 | 8,230.00 | 8,490.00 | 8,170.00 | 8,300.00 | 8,300.00 | 0.85% | 3,729 |
| Jan 5, 2026 | 8,110.00 | 8,400.00 | 8,040.00 | 8,230.00 | 8,230.00 | 0.98% | 9,705 |
| Jan 2, 2026 | 8,030.00 | 8,150.00 | 8,030.00 | 8,150.00 | 8,150.00 | 1.37% | 2,290 |
| Dec 30, 2025 | 8,170.00 | 8,170.00 | 8,010.00 | 8,040.00 | 8,040.00 | -0.86% | 2,113 |
| Dec 29, 2025 | 8,120.00 | 8,150.00 | 8,050.00 | 8,110.00 | 8,110.00 | -0.86% | 4,755 |
| Dec 26, 2025 | 8,090.00 | 8,220.00 | 8,080.00 | 8,180.00 | 8,130.00 | 2.00% | 3,789 |
| Dec 24, 2025 | 8,050.00 | 8,100.00 | 8,000.00 | 8,020.00 | 7,970.98 | -1.35% | 4,298 |
| Dec 23, 2025 | 8,150.00 | 8,150.00 | 8,060.00 | 8,130.00 | 8,080.31 | -0.25% | 1,952 |
| Dec 22, 2025 | 8,210.00 | 8,210.00 | 8,050.00 | 8,150.00 | 8,100.18 | -0.73% | 4,339 |
| Dec 19, 2025 | 8,160.00 | 8,230.00 | 8,120.00 | 8,210.00 | 8,159.82 | 0.61% | 4,614 |
| Dec 18, 2025 | 8,220.00 | 8,220.00 | 8,100.00 | 8,160.00 | 8,110.12 | 0.12% | 1,347 |
| Dec 17, 2025 | 8,200.00 | 8,220.00 | 8,100.00 | 8,150.00 | 8,100.18 | -0.61% | 7,341 |
| Dec 16, 2025 | 8,450.00 | 8,450.00 | 8,090.00 | 8,200.00 | 8,149.88 | -2.73% | 10,329 |
| Dec 15, 2025 | 8,380.00 | 8,460.00 | 8,300.00 | 8,430.00 | 8,378.47 | 0.60% | 9,682 |
| Dec 12, 2025 | 8,320.00 | 8,430.00 | 8,300.00 | 8,380.00 | 8,328.78 | 1.09% | 5,379 |
| Dec 11, 2025 | 8,230.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,239.33 | 1.10% | 3,143 |
| Dec 10, 2025 | 8,360.00 | 8,360.00 | 8,200.00 | 8,200.00 | 8,149.88 | -1.91% | 3,575 |
| Dec 9, 2025 | 8,280.00 | 8,400.00 | 8,230.00 | 8,360.00 | 8,308.90 | 0.24% | 4,729 |
| Dec 8, 2025 | 8,290.00 | 8,340.00 | 8,150.00 | 8,340.00 | 8,289.02 | - | 7,974 |
| Dec 5, 2025 | 8,140.00 | 8,390.00 | 8,140.00 | 8,340.00 | 8,289.02 | 1.71% | 4,405 |
| Dec 4, 2025 | 8,230.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,149.88 | -1.09% | 10,870 |
| Dec 3, 2025 | 8,210.00 | 8,430.00 | 8,100.00 | 8,290.00 | 8,239.33 | 0.97% | 13,371 |
| Dec 2, 2025 | 8,270.00 | 8,360.00 | 8,180.00 | 8,210.00 | 8,159.82 | -2.03% | 15,075 |
| Dec 1, 2025 | 8,180.00 | 9,290.00 | 8,180.00 | 8,380.00 | 8,328.78 | 2.44% | 213,142 |
| Nov 28, 2025 | 7,910.00 | 8,240.00 | 7,900.00 | 8,180.00 | 8,130.00 | 2.25% | 11,201 |
| Nov 27, 2025 | 7,700.00 | 8,090.00 | 7,700.00 | 8,000.00 | 7,951.10 | 3.90% | 9,118 |
| Nov 26, 2025 | 7,760.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,652.93 | -0.26% | 4,273 |
| Nov 25, 2025 | 7,820.00 | 7,840.00 | 7,670.00 | 7,720.00 | 7,672.81 | -1.03% | 2,997 |
| Nov 24, 2025 | 7,940.00 | 7,940.00 | 7,730.00 | 7,800.00 | 7,752.32 | -0.51% | 1,347 |
| Nov 21, 2025 | 7,940.00 | 7,970.00 | 7,800.00 | 7,840.00 | 7,792.08 | -1.26% | 4,823 |
| Nov 20, 2025 | 7,920.00 | 8,020.00 | 7,880.00 | 7,940.00 | 7,891.47 | 0.76% | 2,044 |
| Nov 19, 2025 | 7,740.00 | 7,940.00 | 7,740.00 | 7,880.00 | 7,831.83 | 0.51% | 1,617 |
| Nov 18, 2025 | 7,930.00 | 8,030.00 | 7,840.00 | 7,840.00 | 7,792.08 | -2.00% | 3,146 |
| Nov 17, 2025 | 7,880.00 | 8,000.00 | 7,810.00 | 8,000.00 | 7,951.10 | 1.52% | 2,926 |
| Nov 14, 2025 | 7,920.00 | 7,960.00 | 7,880.00 | 7,880.00 | 7,831.83 | -0.51% | 2,351 |
| Nov 13, 2025 | 7,860.00 | 8,100.00 | 7,860.00 | 7,920.00 | 7,871.59 | 0.89% | 4,245 |
| Nov 12, 2025 | 7,740.00 | 7,900.00 | 7,700.00 | 7,850.00 | 7,802.02 | 2.08% | 4,124 |
| Nov 11, 2025 | 7,680.00 | 7,890.00 | 7,650.00 | 7,690.00 | 7,643.00 | 1.18% | 8,505 |
| Nov 10, 2025 | 7,610.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,553.55 | -0.13% | 3,169 |
| Nov 7, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,610.00 | 7,563.48 | -1.81% | 1,685 |
| Nov 6, 2025 | 7,690.00 | 7,750.00 | 7,570.00 | 7,750.00 | 7,702.63 | 2.92% | 2,989 |
| Nov 5, 2025 | 7,650.00 | 7,710.00 | 7,440.00 | 7,530.00 | 7,483.97 | -1.57% | 5,347 |
| Nov 4, 2025 | 7,890.00 | 7,890.00 | 7,630.00 | 7,650.00 | 7,603.24 | -3.04% | 16,874 |
| Nov 3, 2025 | 8,150.00 | 8,150.00 | 7,880.00 | 7,890.00 | 7,841.77 | -3.07% | 7,103 |
| Oct 31, 2025 | 8,070.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,090.24 | 1.37% | 1,793 |
| Oct 30, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,030.00 | 7,980.92 | -2.19% | 7,734 |
| Oct 29, 2025 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,159.82 | -1.68% | 5,419 |
| Oct 28, 2025 | 8,390.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,298.96 | -0.48% | 614 |
| Oct 27, 2025 | 8,370.00 | 8,390.00 | 8,270.00 | 8,390.00 | 8,338.72 | 0.36% | 2,692 |
| Oct 24, 2025 | 8,150.00 | 8,400.00 | 8,120.00 | 8,360.00 | 8,308.90 | 1.58% | 5,375 |
| Oct 23, 2025 | 8,250.00 | 8,270.00 | 8,120.00 | 8,230.00 | 8,179.69 | 0.24% | 2,780 |
| Oct 22, 2025 | 8,280.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,159.82 | -0.61% | 3,192 |
| Oct 21, 2025 | 8,350.00 | 8,350.00 | 8,140.00 | 8,260.00 | 8,209.51 | 0.24% | 4,930 |
| Oct 20, 2025 | 8,340.00 | 8,340.00 | 8,190.00 | 8,240.00 | 8,189.63 | -0.84% | 2,299 |
| Oct 17, 2025 | 8,500.00 | 8,500.00 | 8,180.00 | 8,310.00 | 8,259.21 | -1.07% | 11,211 |
| Oct 16, 2025 | 8,710.00 | 8,710.00 | 8,390.00 | 8,400.00 | 8,348.66 | -3.34% | 13,788 |
| Oct 15, 2025 | 8,680.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,636.88 | 0.58% | 2,898 |
| Oct 14, 2025 | 8,770.00 | 8,780.00 | 8,580.00 | 8,640.00 | 8,587.19 | -1.59% | 9,332 |
| Oct 13, 2025 | 8,990.00 | 8,990.00 | 8,660.00 | 8,780.00 | 8,726.33 | -2.88% | 16,046 |
| Oct 10, 2025 | 8,940.00 | 9,380.00 | 8,800.00 | 9,040.00 | 8,984.74 | 2.84% | 65,952 |