Jeil Pharma Holdings Inc (KRX:002620)
South Korea
· Delayed Price · Currency is KRW 8,340.00
+140.00 (1.71%)
At close: Dec 5, 2025
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,140.00 | 8,390.00 | 8,140.00 | 8,340.00 | 8,340.00 | 1.71% | 4,400 |
| Dec 4, 2025 | 8,230.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,200.00 | -1.09% | 10,855 |
| Dec 3, 2025 | 8,210.00 | 8,430.00 | 8,100.00 | 8,290.00 | 8,290.00 | 0.97% | 13,341 |
| Dec 2, 2025 | 8,270.00 | 8,360.00 | 8,180.00 | 8,210.00 | 8,210.00 | -2.03% | 15,074 |
| Dec 1, 2025 | 8,180.00 | 9,290.00 | 8,180.00 | 8,380.00 | 8,380.00 | 2.44% | 213,140 |
| Nov 28, 2025 | 7,910.00 | 8,240.00 | 7,900.00 | 8,180.00 | 8,180.00 | 2.25% | 11,201 |
| Nov 27, 2025 | 7,700.00 | 8,090.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.90% | 9,118 |
| Nov 26, 2025 | 7,760.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,700.00 | -0.26% | 4,273 |
| Nov 25, 2025 | 7,820.00 | 7,840.00 | 7,670.00 | 7,720.00 | 7,720.00 | -1.03% | 2,997 |
| Nov 24, 2025 | 7,940.00 | 7,940.00 | 7,730.00 | 7,800.00 | 7,800.00 | -0.51% | 1,347 |
| Nov 21, 2025 | 7,940.00 | 7,970.00 | 7,800.00 | 7,840.00 | 7,840.00 | -1.26% | 4,823 |
| Nov 20, 2025 | 7,920.00 | 8,020.00 | 7,880.00 | 7,940.00 | 7,940.00 | 0.76% | 2,044 |
| Nov 19, 2025 | 7,740.00 | 7,940.00 | 7,740.00 | 7,880.00 | 7,880.00 | 0.51% | 1,617 |
| Nov 18, 2025 | 7,930.00 | 8,030.00 | 7,840.00 | 7,840.00 | 7,840.00 | -2.00% | 3,146 |
| Nov 17, 2025 | 7,880.00 | 8,000.00 | 7,810.00 | 8,000.00 | 8,000.00 | 1.52% | 2,926 |
| Nov 14, 2025 | 7,920.00 | 7,960.00 | 7,880.00 | 7,880.00 | 7,880.00 | -0.51% | 2,351 |
| Nov 13, 2025 | 7,860.00 | 8,100.00 | 7,860.00 | 7,920.00 | 7,920.00 | 0.89% | 4,245 |
| Nov 12, 2025 | 7,740.00 | 7,900.00 | 7,700.00 | 7,850.00 | 7,850.00 | 2.08% | 4,124 |
| Nov 11, 2025 | 7,680.00 | 7,890.00 | 7,650.00 | 7,690.00 | 7,690.00 | 1.18% | 8,505 |
| Nov 10, 2025 | 7,610.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,600.00 | -0.13% | 3,169 |
| Nov 7, 2025 | 7,800.00 | 7,800.00 | 7,550.00 | 7,610.00 | 7,610.00 | -1.81% | 1,685 |
| Nov 6, 2025 | 7,690.00 | 7,750.00 | 7,570.00 | 7,750.00 | 7,750.00 | 2.92% | 2,989 |
| Nov 5, 2025 | 7,650.00 | 7,710.00 | 7,440.00 | 7,530.00 | 7,530.00 | -1.57% | 5,347 |
| Nov 4, 2025 | 7,890.00 | 7,890.00 | 7,630.00 | 7,650.00 | 7,650.00 | -3.04% | 16,874 |
| Nov 3, 2025 | 8,150.00 | 8,150.00 | 7,880.00 | 7,890.00 | 7,890.00 | -3.07% | 7,103 |
| Oct 31, 2025 | 8,070.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,140.00 | 1.37% | 1,793 |
| Oct 30, 2025 | 8,300.00 | 8,300.00 | 8,000.00 | 8,030.00 | 8,030.00 | -2.19% | 7,734 |
| Oct 29, 2025 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,210.00 | -1.68% | 5,419 |
| Oct 28, 2025 | 8,390.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,350.00 | -0.48% | 614 |
| Oct 27, 2025 | 8,370.00 | 8,390.00 | 8,270.00 | 8,390.00 | 8,390.00 | 0.36% | 2,692 |
| Oct 24, 2025 | 8,150.00 | 8,400.00 | 8,120.00 | 8,360.00 | 8,360.00 | 1.58% | 5,375 |
| Oct 23, 2025 | 8,250.00 | 8,270.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.24% | 2,780 |
| Oct 22, 2025 | 8,280.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,210.00 | -0.61% | 3,192 |
| Oct 21, 2025 | 8,350.00 | 8,350.00 | 8,140.00 | 8,260.00 | 8,260.00 | 0.24% | 4,930 |
| Oct 20, 2025 | 8,340.00 | 8,340.00 | 8,190.00 | 8,240.00 | 8,240.00 | -0.84% | 2,299 |
| Oct 17, 2025 | 8,500.00 | 8,500.00 | 8,180.00 | 8,310.00 | 8,310.00 | -1.07% | 11,211 |
| Oct 16, 2025 | 8,710.00 | 8,710.00 | 8,390.00 | 8,400.00 | 8,400.00 | -3.34% | 13,788 |
| Oct 15, 2025 | 8,680.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,690.00 | 0.58% | 2,898 |
| Oct 14, 2025 | 8,770.00 | 8,780.00 | 8,580.00 | 8,640.00 | 8,640.00 | -1.59% | 9,332 |
| Oct 13, 2025 | 8,990.00 | 8,990.00 | 8,660.00 | 8,780.00 | 8,780.00 | -2.88% | 16,046 |
| Oct 10, 2025 | 8,940.00 | 9,380.00 | 8,800.00 | 9,040.00 | 9,040.00 | 2.84% | 65,952 |
| Oct 2, 2025 | 8,690.00 | 8,820.00 | 8,610.00 | 8,790.00 | 8,790.00 | 0.23% | 10,856 |
| Oct 1, 2025 | 8,590.00 | 8,900.00 | 8,590.00 | 8,770.00 | 8,770.00 | 2.10% | 14,380 |
| Sep 30, 2025 | 8,630.00 | 8,720.00 | 8,590.00 | 8,590.00 | 8,590.00 | -0.81% | 1,836 |
| Sep 29, 2025 | 8,580.00 | 8,750.00 | 8,580.00 | 8,660.00 | 8,660.00 | -0.35% | 7,259 |
| Sep 26, 2025 | 8,700.00 | 9,160.00 | 8,510.00 | 8,690.00 | 8,690.00 | 0.12% | 39,063 |
| Sep 25, 2025 | 8,830.00 | 8,830.00 | 8,560.00 | 8,680.00 | 8,680.00 | -1.14% | 10,823 |
| Sep 24, 2025 | 8,920.00 | 8,920.00 | 8,690.00 | 8,780.00 | 8,780.00 | -1.57% | 8,072 |
| Sep 23, 2025 | 8,610.00 | 9,040.00 | 8,560.00 | 8,920.00 | 8,920.00 | 2.76% | 31,996 |
| Sep 22, 2025 | 8,680.00 | 8,740.00 | 8,670.00 | 8,680.00 | 8,680.00 | 0.12% | 11,450 |
| Sep 19, 2025 | 8,540.00 | 8,810.00 | 8,540.00 | 8,670.00 | 8,670.00 | 1.17% | 12,574 |
| Sep 18, 2025 | 8,980.00 | 8,980.00 | 8,570.00 | 8,570.00 | 8,570.00 | -2.94% | 32,989 |
| Sep 17, 2025 | 8,660.00 | 9,440.00 | 8,650.00 | 8,830.00 | 8,830.00 | 2.32% | 240,869 |
| Sep 16, 2025 | 8,710.00 | 8,720.00 | 8,580.00 | 8,630.00 | 8,630.00 | -0.12% | 1,954 |
| Sep 15, 2025 | 8,710.00 | 8,770.00 | 8,630.00 | 8,640.00 | 8,640.00 | -1.82% | 12,416 |
| Sep 12, 2025 | 8,790.00 | 8,900.00 | 8,720.00 | 8,800.00 | 8,800.00 | 0.11% | 3,522 |
| Sep 11, 2025 | 8,760.00 | 8,830.00 | 8,750.00 | 8,790.00 | 8,790.00 | - | 2,949 |
| Sep 10, 2025 | 8,770.00 | 8,840.00 | 8,630.00 | 8,790.00 | 8,790.00 | -0.23% | 6,661 |
| Sep 9, 2025 | 8,760.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,810.00 | 0.11% | 2,737 |
| Sep 8, 2025 | 8,940.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,800.00 | -1.01% | 11,882 |
| Sep 5, 2025 | 8,750.00 | 8,990.00 | 8,750.00 | 8,890.00 | 8,890.00 | 0.68% | 9,347 |
| Sep 4, 2025 | 8,750.00 | 9,600.00 | 8,650.00 | 8,830.00 | 8,830.00 | 1.73% | 97,138 |
| Sep 3, 2025 | 8,670.00 | 8,700.00 | 8,580.00 | 8,680.00 | 8,680.00 | 0.12% | 985 |
| Sep 2, 2025 | 8,680.00 | 8,680.00 | 8,530.00 | 8,670.00 | 8,670.00 | 0.35% | 964 |
| Sep 1, 2025 | 8,750.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,640.00 | -2.04% | 5,998 |
| Aug 29, 2025 | 8,740.00 | 8,820.00 | 8,690.00 | 8,820.00 | 8,820.00 | 0.11% | 1,089 |
| Aug 28, 2025 | 9,080.00 | 9,080.00 | 8,740.00 | 8,810.00 | 8,810.00 | 0.11% | 843 |
| Aug 27, 2025 | 8,720.00 | 8,960.00 | 8,610.00 | 8,800.00 | 8,800.00 | 0.92% | 11,716 |
| Aug 26, 2025 | 8,820.00 | 8,820.00 | 8,600.00 | 8,720.00 | 8,720.00 | -1.13% | 2,288 |
| Aug 25, 2025 | 8,890.00 | 8,890.00 | 8,710.00 | 8,820.00 | 8,820.00 | 0.11% | 2,380 |
| Aug 22, 2025 | 8,670.00 | 8,870.00 | 8,670.00 | 8,810.00 | 8,810.00 | 0.80% | 5,943 |
| Aug 21, 2025 | 8,630.00 | 8,760.00 | 8,600.00 | 8,740.00 | 8,740.00 | 1.63% | 5,349 |
| Aug 20, 2025 | 8,830.00 | 8,830.00 | 8,520.00 | 8,600.00 | 8,600.00 | -2.71% | 6,793 |
| Aug 19, 2025 | 8,680.00 | 8,860.00 | 8,570.00 | 8,840.00 | 8,840.00 | 2.55% | 3,240 |
| Aug 18, 2025 | 8,720.00 | 8,810.00 | 8,610.00 | 8,620.00 | 8,620.00 | -2.16% | 5,058 |
| Aug 14, 2025 | 8,860.00 | 8,890.00 | 8,790.00 | 8,810.00 | 8,810.00 | -0.79% | 1,038 |
| Aug 13, 2025 | 8,730.00 | 8,930.00 | 8,680.00 | 8,880.00 | 8,880.00 | 1.72% | 3,159 |
| Aug 12, 2025 | 8,750.00 | 8,790.00 | 8,660.00 | 8,730.00 | 8,730.00 | -0.23% | 1,410 |
| Aug 11, 2025 | 8,790.00 | 8,830.00 | 8,620.00 | 8,750.00 | 8,750.00 | - | 3,208 |
| Aug 8, 2025 | 8,560.00 | 8,780.00 | 8,560.00 | 8,750.00 | 8,750.00 | 2.22% | 2,273 |
| Aug 7, 2025 | 8,540.00 | 8,620.00 | 8,500.00 | 8,560.00 | 8,560.00 | 0.23% | 1,748 |
| Aug 6, 2025 | 8,590.00 | 8,590.00 | 8,420.00 | 8,540.00 | 8,540.00 | 0.12% | 4,422 |
| Aug 5, 2025 | 8,480.00 | 8,710.00 | 8,400.00 | 8,530.00 | 8,530.00 | 0.59% | 2,432 |
| Aug 4, 2025 | 8,590.00 | 8,590.00 | 8,360.00 | 8,480.00 | 8,480.00 | -0.70% | 2,125 |
| Aug 1, 2025 | 8,790.00 | 8,790.00 | 8,510.00 | 8,540.00 | 8,540.00 | -2.95% | 12,305 |
| Jul 31, 2025 | 8,670.00 | 8,840.00 | 8,670.00 | 8,800.00 | 8,800.00 | 0.69% | 3,070 |
| Jul 30, 2025 | 8,900.00 | 8,900.00 | 8,670.00 | 8,740.00 | 8,740.00 | -0.23% | 7,378 |
| Jul 29, 2025 | 8,610.00 | 8,890.00 | 8,530.00 | 8,760.00 | 8,760.00 | 1.86% | 10,440 |
| Jul 28, 2025 | 8,720.00 | 8,720.00 | 8,500.00 | 8,600.00 | 8,600.00 | -1.26% | 14,022 |
| Jul 25, 2025 | 8,780.00 | 8,910.00 | 8,710.00 | 8,710.00 | 8,710.00 | -0.80% | 14,581 |
| Jul 24, 2025 | 9,020.00 | 9,920.00 | 8,740.00 | 8,780.00 | 8,780.00 | -2.98% | 258,556 |
| Jul 23, 2025 | 8,950.00 | 9,070.00 | 8,930.00 | 9,050.00 | 9,050.00 | -0.22% | 5,365 |
| Jul 22, 2025 | 9,210.00 | 9,210.00 | 8,920.00 | 9,070.00 | 9,070.00 | -0.55% | 18,817 |
| Jul 21, 2025 | 9,170.00 | 9,220.00 | 9,080.00 | 9,120.00 | 9,120.00 | -0.65% | 6,253 |
| Jul 18, 2025 | 9,100.00 | 9,190.00 | 9,020.00 | 9,180.00 | 9,180.00 | 0.88% | 7,876 |
| Jul 17, 2025 | 9,060.00 | 9,150.00 | 8,880.00 | 9,100.00 | 9,100.00 | - | 8,483 |
| Jul 16, 2025 | 9,070.00 | 9,130.00 | 8,950.00 | 9,100.00 | 9,100.00 | -0.66% | 17,592 |
| Jul 15, 2025 | 9,280.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,160.00 | -1.29% | 6,183 |
| Jul 14, 2025 | 9,280.00 | 9,380.00 | 9,140.00 | 9,280.00 | 9,280.00 | - | 15,074 |
| Jul 11, 2025 | 9,120.00 | 9,380.00 | 9,010.00 | 9,280.00 | 9,280.00 | 1.31% | 19,688 |