Jeil Pharma Holdings Inc (KRX:002620)
South Korea
· Delayed Price · Currency is KRW 9,100.00
+140.00 (1.56%)
Apr 29, 2026, 3:30 PM KST
Jeil Pharma Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,960.00 | 9,110.00 | 8,960.00 | 9,100.00 | 9,100.00 | 1.56% | 9,644 |
| Apr 28, 2026 | 8,950.00 | 9,000.00 | 8,880.00 | 8,960.00 | 8,960.00 | 0.11% | 2,689 |
| Apr 27, 2026 | 8,930.00 | 9,000.00 | 8,880.00 | 8,950.00 | 8,950.00 | 0.22% | 3,635 |
| Apr 24, 2026 | 8,950.00 | 8,950.00 | 8,810.00 | 8,930.00 | 8,930.00 | -0.22% | 6,289 |
| Apr 23, 2026 | 9,080.00 | 9,080.00 | 8,700.00 | 8,950.00 | 8,950.00 | -0.56% | 14,829 |
| Apr 22, 2026 | 8,910.00 | 9,150.00 | 8,870.00 | 9,000.00 | 9,000.00 | 0.56% | 22,485 |
| Apr 21, 2026 | 8,830.00 | 9,030.00 | 8,800.00 | 8,950.00 | 8,950.00 | 1.70% | 28,234 |
| Apr 20, 2026 | 8,940.00 | 9,030.00 | 8,790.00 | 8,800.00 | 8,800.00 | -1.57% | 27,111 |
| Apr 17, 2026 | 8,620.00 | 9,160.00 | 8,560.00 | 8,940.00 | 8,940.00 | 3.71% | 62,901 |
| Apr 16, 2026 | 8,430.00 | 8,650.00 | 8,340.00 | 8,620.00 | 8,620.00 | 2.50% | 10,496 |
| Apr 15, 2026 | 8,250.00 | 8,430.00 | 8,250.00 | 8,410.00 | 8,410.00 | 1.94% | 4,634 |
| Apr 14, 2026 | 8,250.00 | 8,430.00 | 8,190.00 | 8,250.00 | 8,250.00 | - | 9,679 |
| Apr 13, 2026 | 8,110.00 | 8,250.00 | 8,080.00 | 8,250.00 | 8,250.00 | 1.23% | 4,124 |
| Apr 10, 2026 | 8,140.00 | 8,210.00 | 8,070.00 | 8,150.00 | 8,150.00 | 1.75% | 7,634 |
| Apr 9, 2026 | 8,070.00 | 8,090.00 | 7,900.00 | 8,010.00 | 8,010.00 | -0.37% | 6,902 |
| Apr 8, 2026 | 8,300.00 | 8,310.00 | 7,940.00 | 8,040.00 | 8,040.00 | -1.23% | 35,912 |
| Apr 7, 2026 | 8,560.00 | 8,560.00 | 8,130.00 | 8,140.00 | 8,140.00 | -4.91% | 18,521 |
| Apr 6, 2026 | 8,660.00 | 9,000.00 | 8,440.00 | 8,560.00 | 8,560.00 | -1.15% | 12,944 |
| Apr 3, 2026 | 8,510.00 | 8,800.00 | 8,340.00 | 8,660.00 | 8,660.00 | 2.00% | 7,834 |
| Apr 2, 2026 | 8,590.00 | 8,590.00 | 8,280.00 | 8,490.00 | 8,490.00 | -1.16% | 27,370 |
| Apr 1, 2026 | 8,500.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,590.00 | 1.90% | 6,074 |
| Mar 31, 2026 | 8,550.00 | 8,640.00 | 8,410.00 | 8,430.00 | 8,430.00 | -3.33% | 8,684 |
| Mar 30, 2026 | 8,930.00 | 8,930.00 | 8,570.00 | 8,720.00 | 8,720.00 | -0.11% | 11,768 |
| Mar 27, 2026 | 8,790.00 | 8,790.00 | 8,540.00 | 8,730.00 | 8,730.00 | -0.68% | 11,958 |
| Mar 26, 2026 | 8,640.00 | 8,950.00 | 8,620.00 | 8,790.00 | 8,790.00 | 1.74% | 9,333 |
| Mar 25, 2026 | 8,530.00 | 8,770.00 | 8,420.00 | 8,640.00 | 8,640.00 | 0.82% | 10,786 |
| Mar 24, 2026 | 8,530.00 | 8,610.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.06% | 11,572 |
| Mar 23, 2026 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,480.00 | -4.72% | 26,459 |
| Mar 20, 2026 | 9,110.00 | 9,110.00 | 8,860.00 | 8,900.00 | 8,900.00 | -1.33% | 11,182 |
| Mar 19, 2026 | 8,730.00 | 9,020.00 | 8,730.00 | 9,020.00 | 9,020.00 | 0.56% | 12,665 |
| Mar 18, 2026 | 9,150.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,970.00 | - | 13,420 |
| Mar 17, 2026 | 9,170.00 | 9,220.00 | 8,970.00 | 8,970.00 | 8,970.00 | -2.18% | 14,441 |
| Mar 16, 2026 | 9,280.00 | 9,290.00 | 9,070.00 | 9,170.00 | 9,170.00 | -1.19% | 29,716 |
| Mar 13, 2026 | 9,100.00 | 9,300.00 | 8,990.00 | 9,280.00 | 9,280.00 | 2.09% | 33,486 |
| Mar 12, 2026 | 8,750.00 | 9,110.00 | 8,720.00 | 9,090.00 | 9,090.00 | 3.89% | 34,195 |
| Mar 11, 2026 | 8,580.00 | 8,830.00 | 8,580.00 | 8,750.00 | 8,750.00 | 2.10% | 16,729 |
| Mar 10, 2026 | 8,630.00 | 8,660.00 | 8,380.00 | 8,570.00 | 8,570.00 | 0.71% | 8,999 |
| 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 |