Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea
· Delayed Price · Currency is KRW 15,450
-250 (-1.59%)
At close: Dec 5, 2025
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,100.00 | 16,100.00 | 15,060.00 | 15,450.00 | 15,450.00 | -1.59% | 44,788 |
| Dec 4, 2025 | 16,120.00 | 16,200.00 | 15,550.00 | 15,700.00 | 15,700.00 | -1.75% | 47,172 |
| Dec 3, 2025 | 15,950.00 | 16,330.00 | 15,510.00 | 15,980.00 | 15,980.00 | 0.19% | 34,272 |
| Dec 2, 2025 | 15,750.00 | 16,020.00 | 15,430.00 | 15,950.00 | 15,950.00 | 1.27% | 47,437 |
| Dec 1, 2025 | 15,370.00 | 16,000.00 | 15,320.00 | 15,750.00 | 15,750.00 | 4.86% | 106,358 |
| Nov 28, 2025 | 14,550.00 | 15,280.00 | 14,240.00 | 15,020.00 | 15,020.00 | 4.45% | 77,954 |
| Nov 27, 2025 | 14,260.00 | 14,600.00 | 14,170.00 | 14,380.00 | 14,380.00 | 1.77% | 37,339 |
| Nov 26, 2025 | 14,100.00 | 14,300.00 | 13,950.00 | 14,130.00 | 14,130.00 | 0.93% | 20,639 |
| Nov 25, 2025 | 14,220.00 | 14,410.00 | 13,930.00 | 14,000.00 | 14,000.00 | -0.71% | 20,505 |
| Nov 24, 2025 | 14,570.00 | 14,570.00 | 14,050.00 | 14,100.00 | 14,100.00 | -2.08% | 15,597 |
| Nov 21, 2025 | 13,790.00 | 14,490.00 | 13,790.00 | 14,400.00 | 14,400.00 | -0.14% | 31,817 |
| Nov 20, 2025 | 14,190.00 | 14,490.00 | 14,140.00 | 14,420.00 | 14,420.00 | 2.56% | 17,424 |
| Nov 19, 2025 | 14,080.00 | 14,330.00 | 13,940.00 | 14,060.00 | 14,060.00 | -0.99% | 22,321 |
| Nov 18, 2025 | 14,800.00 | 14,870.00 | 13,770.00 | 14,200.00 | 14,200.00 | -1.53% | 41,837 |
| Nov 17, 2025 | 14,750.00 | 14,800.00 | 14,400.00 | 14,420.00 | 14,420.00 | -1.90% | 26,361 |
| Nov 14, 2025 | 14,310.00 | 14,850.00 | 14,310.00 | 14,700.00 | 14,700.00 | 0.68% | 29,322 |
| Nov 13, 2025 | 14,210.00 | 14,910.00 | 14,190.00 | 14,600.00 | 14,600.00 | 2.89% | 55,050 |
| Nov 12, 2025 | 14,010.00 | 14,220.00 | 13,910.00 | 14,190.00 | 14,190.00 | 2.83% | 11,460 |
| Nov 11, 2025 | 13,990.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | -1.08% | 11,067 |
| Nov 10, 2025 | 13,720.00 | 13,950.00 | 13,600.00 | 13,950.00 | 13,950.00 | 3.03% | 10,928 |
| Nov 7, 2025 | 13,990.00 | 14,000.00 | 13,510.00 | 13,540.00 | 13,540.00 | -3.15% | 23,447 |
| Nov 6, 2025 | 13,880.00 | 14,180.00 | 13,850.00 | 13,980.00 | 13,980.00 | 0.87% | 25,693 |
| Nov 5, 2025 | 14,220.00 | 14,380.00 | 13,610.00 | 13,860.00 | 13,860.00 | -1.21% | 43,695 |
| Nov 4, 2025 | 14,000.00 | 14,340.00 | 13,890.00 | 14,030.00 | 14,030.00 | -0.28% | 57,235 |
| Nov 3, 2025 | 14,550.00 | 14,550.00 | 14,030.00 | 14,070.00 | 14,070.00 | -2.16% | 22,733 |
| Oct 31, 2025 | 14,520.00 | 14,590.00 | 14,380.00 | 14,380.00 | 14,380.00 | -0.28% | 15,312 |
| Oct 30, 2025 | 14,600.00 | 14,730.00 | 14,330.00 | 14,420.00 | 14,420.00 | -1.17% | 20,681 |
| Oct 29, 2025 | 14,940.00 | 14,940.00 | 14,440.00 | 14,590.00 | 14,590.00 | -0.07% | 15,023 |
| Oct 28, 2025 | 14,950.00 | 14,950.00 | 14,510.00 | 14,600.00 | 14,600.00 | -0.68% | 20,321 |
| Oct 27, 2025 | 14,470.00 | 14,740.00 | 14,300.00 | 14,700.00 | 14,700.00 | 3.01% | 34,392 |
| Oct 24, 2025 | 14,340.00 | 14,400.00 | 14,270.00 | 14,270.00 | 14,270.00 | -0.49% | 18,529 |
| Oct 23, 2025 | 14,710.00 | 14,710.00 | 14,340.00 | 14,340.00 | 14,340.00 | -0.83% | 22,431 |
| Oct 22, 2025 | 14,520.00 | 14,520.00 | 14,200.00 | 14,460.00 | 14,460.00 | -0.96% | 20,535 |
| Oct 21, 2025 | 14,520.00 | 14,700.00 | 14,430.00 | 14,600.00 | 14,600.00 | 0.62% | 23,459 |
| Oct 20, 2025 | 14,460.00 | 14,650.00 | 14,330.00 | 14,510.00 | 14,510.00 | 2.11% | 20,603 |
| Oct 17, 2025 | 14,500.00 | 14,630.00 | 14,200.00 | 14,210.00 | 14,210.00 | -2.07% | 50,192 |
| Oct 16, 2025 | 14,820.00 | 14,920.00 | 14,500.00 | 14,510.00 | 14,510.00 | -1.89% | 59,588 |
| Oct 15, 2025 | 15,010.00 | 15,240.00 | 14,780.00 | 14,790.00 | 14,790.00 | -1.47% | 34,796 |
| Oct 14, 2025 | 15,670.00 | 15,870.00 | 14,850.00 | 15,010.00 | 15,010.00 | -3.41% | 101,212 |
| Oct 13, 2025 | 16,300.00 | 16,600.00 | 15,500.00 | 15,540.00 | 15,540.00 | -6.39% | 257,449 |
| Oct 10, 2025 | 15,410.00 | 17,800.00 | 15,290.00 | 16,600.00 | 16,600.00 | 9.57% | 718,081 |
| Oct 2, 2025 | 15,380.00 | 15,410.00 | 15,050.00 | 15,150.00 | 15,150.00 | -0.66% | 54,428 |
| Oct 1, 2025 | 14,740.00 | 15,700.00 | 14,740.00 | 15,250.00 | 15,250.00 | 3.74% | 171,972 |
| Sep 30, 2025 | 15,100.00 | 15,100.00 | 14,590.00 | 14,700.00 | 14,700.00 | -1.80% | 20,140 |
| Sep 29, 2025 | 15,100.00 | 15,470.00 | 14,920.00 | 14,970.00 | 14,970.00 | -1.19% | 70,569 |
| Sep 26, 2025 | 14,500.00 | 15,940.00 | 14,500.00 | 15,150.00 | 15,150.00 | 6.02% | 300,635 |
| Sep 25, 2025 | 14,550.00 | 14,560.00 | 14,290.00 | 14,290.00 | 14,290.00 | -1.45% | 14,354 |
| Sep 24, 2025 | 14,530.00 | 14,590.00 | 14,350.00 | 14,500.00 | 14,500.00 | -0.14% | 39,130 |
| Sep 23, 2025 | 14,400.00 | 15,490.00 | 14,190.00 | 14,520.00 | 14,520.00 | 0.83% | 157,982 |
| Sep 22, 2025 | 14,450.00 | 14,560.00 | 14,040.00 | 14,400.00 | 14,400.00 | 0.35% | 33,118 |
| Sep 19, 2025 | 14,220.00 | 14,510.00 | 14,130.00 | 14,350.00 | 14,350.00 | 1.70% | 55,495 |
| Sep 18, 2025 | 14,590.00 | 14,660.00 | 14,000.00 | 14,110.00 | 14,110.00 | -3.22% | 89,059 |
| Sep 17, 2025 | 14,250.00 | 16,750.00 | 14,200.00 | 14,580.00 | 14,580.00 | 5.12% | 1,220,661 |
| Sep 16, 2025 | 14,200.00 | 14,210.00 | 13,870.00 | 13,870.00 | 13,870.00 | -1.91% | 14,876 |
| Sep 15, 2025 | 14,120.00 | 14,200.00 | 13,950.00 | 14,140.00 | 14,140.00 | 2.61% | 11,927 |
| Sep 12, 2025 | 14,010.00 | 14,100.00 | 13,760.00 | 13,780.00 | 13,780.00 | -1.43% | 23,522 |
| Sep 11, 2025 | 14,100.00 | 14,220.00 | 13,950.00 | 13,980.00 | 13,980.00 | -1.13% | 12,231 |
| Sep 10, 2025 | 14,100.00 | 14,270.00 | 14,020.00 | 14,140.00 | 14,140.00 | -0.14% | 18,098 |
| Sep 9, 2025 | 13,990.00 | 14,160.00 | 13,800.00 | 14,160.00 | 14,160.00 | 2.31% | 12,350 |
| Sep 8, 2025 | 13,800.00 | 14,140.00 | 13,800.00 | 13,840.00 | 13,840.00 | 0.65% | 20,102 |
| Sep 5, 2025 | 13,690.00 | 14,070.00 | 13,400.00 | 13,750.00 | 13,750.00 | 1.85% | 23,094 |
| Sep 4, 2025 | 13,000.00 | 14,290.00 | 12,910.00 | 13,500.00 | 13,500.00 | 3.85% | 75,915 |
| Sep 3, 2025 | 12,840.00 | 13,090.00 | 12,830.00 | 13,000.00 | 13,000.00 | 0.31% | 15,910 |
| Sep 2, 2025 | 13,060.00 | 13,060.00 | 12,710.00 | 12,960.00 | 12,960.00 | - | 20,202 |
| Sep 1, 2025 | 13,430.00 | 13,430.00 | 12,800.00 | 12,960.00 | 12,960.00 | -3.50% | 29,047 |
| Aug 29, 2025 | 13,470.00 | 13,610.00 | 13,330.00 | 13,430.00 | 13,430.00 | -0.81% | 7,826 |
| Aug 28, 2025 | 13,620.00 | 13,700.00 | 13,400.00 | 13,540.00 | 13,540.00 | -0.44% | 12,014 |
| Aug 27, 2025 | 13,590.00 | 13,670.00 | 13,370.00 | 13,600.00 | 13,600.00 | 0.74% | 10,205 |
| Aug 26, 2025 | 13,400.00 | 13,610.00 | 13,350.00 | 13,500.00 | 13,500.00 | 0.15% | 4,121 |
| Aug 25, 2025 | 13,370.00 | 13,740.00 | 13,370.00 | 13,480.00 | 13,480.00 | 0.60% | 13,408 |
| Aug 22, 2025 | 13,530.00 | 13,790.00 | 12,750.00 | 13,400.00 | 13,400.00 | -1.33% | 16,140 |
| Aug 21, 2025 | 13,680.00 | 13,700.00 | 13,500.00 | 13,580.00 | 13,580.00 | -1.02% | 9,208 |
| Aug 20, 2025 | 13,980.00 | 13,980.00 | 13,390.00 | 13,720.00 | 13,720.00 | -1.86% | 19,094 |
| Aug 19, 2025 | 13,810.00 | 14,030.00 | 13,500.00 | 13,980.00 | 13,980.00 | 1.30% | 22,771 |
| Aug 18, 2025 | 14,150.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | -2.54% | 9,277 |
| Aug 14, 2025 | 14,150.00 | 14,260.00 | 14,000.00 | 14,160.00 | 14,160.00 | 1.14% | 13,451 |
| Aug 13, 2025 | 14,000.00 | 14,080.00 | 13,650.00 | 14,000.00 | 14,000.00 | 1.89% | 13,017 |
| Aug 12, 2025 | 13,810.00 | 13,900.00 | 13,670.00 | 13,740.00 | 13,740.00 | 0.37% | 6,503 |
| Aug 11, 2025 | 13,990.00 | 13,990.00 | 13,560.00 | 13,690.00 | 13,690.00 | -1.51% | 9,235 |
| Aug 8, 2025 | 13,920.00 | 14,010.00 | 13,700.00 | 13,900.00 | 13,900.00 | 0.43% | 8,465 |
| Aug 7, 2025 | 14,060.00 | 14,060.00 | 13,810.00 | 13,840.00 | 13,840.00 | -1.00% | 10,296 |
| Aug 6, 2025 | 13,860.00 | 14,150.00 | 13,820.00 | 13,980.00 | 13,980.00 | 0.14% | 5,514 |
| Aug 5, 2025 | 13,990.00 | 14,040.00 | 13,900.00 | 13,960.00 | 13,960.00 | 0.87% | 3,202 |
| Aug 4, 2025 | 13,950.00 | 13,950.00 | 13,390.00 | 13,840.00 | 13,840.00 | 2.37% | 9,638 |
| Aug 1, 2025 | 14,100.00 | 14,100.00 | 13,480.00 | 13,520.00 | 13,520.00 | -3.29% | 26,349 |
| Jul 31, 2025 | 14,140.00 | 14,140.00 | 13,920.00 | 13,980.00 | 13,980.00 | -1.13% | 11,380 |
| Jul 30, 2025 | 14,350.00 | 14,350.00 | 14,000.00 | 14,140.00 | 14,140.00 | -1.46% | 23,098 |
| Jul 29, 2025 | 14,330.00 | 14,500.00 | 13,920.00 | 14,350.00 | 14,350.00 | 1.92% | 9,281 |
| Jul 28, 2025 | 14,420.00 | 14,420.00 | 13,980.00 | 14,080.00 | 14,080.00 | -1.40% | 10,764 |
| Jul 25, 2025 | 14,440.00 | 14,560.00 | 14,210.00 | 14,280.00 | 14,280.00 | -0.97% | 15,544 |
| Jul 24, 2025 | 14,890.00 | 14,930.00 | 14,420.00 | 14,420.00 | 14,420.00 | -2.63% | 27,971 |
| Jul 23, 2025 | 14,930.00 | 15,140.00 | 14,740.00 | 14,810.00 | 14,810.00 | -1.07% | 10,312 |
| Jul 22, 2025 | 15,230.00 | 15,340.00 | 14,680.00 | 14,970.00 | 14,970.00 | -1.71% | 20,271 |
| Jul 21, 2025 | 15,540.00 | 15,600.00 | 15,170.00 | 15,230.00 | 15,230.00 | -1.30% | 12,040 |
| Jul 18, 2025 | 15,650.00 | 15,650.00 | 15,170.00 | 15,430.00 | 15,430.00 | -0.13% | 13,838 |
| Jul 17, 2025 | 15,540.00 | 15,660.00 | 14,500.00 | 15,450.00 | 15,450.00 | - | 31,930 |
| Jul 16, 2025 | 15,610.00 | 15,610.00 | 15,150.00 | 15,450.00 | 15,450.00 | -0.64% | 15,951 |
| Jul 15, 2025 | 15,400.00 | 15,700.00 | 15,250.00 | 15,550.00 | 15,550.00 | 0.84% | 27,838 |
| Jul 14, 2025 | 15,650.00 | 15,730.00 | 15,220.00 | 15,420.00 | 15,420.00 | 0.72% | 37,249 |
| Jul 11, 2025 | 14,920.00 | 15,650.00 | 14,740.00 | 15,310.00 | 15,310.00 | 3.38% | 69,671 |