Jeil Pharmaceutical Co.,Ltd (KRX:271980)
South Korea
· Delayed Price · Currency is KRW 14,260
+250 (1.78%)
Apr 29, 2026, 3:30 PM KST
KRX:271980 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 3, 2026 | 15,320.00 | 15,820.00 | 15,180.00 | 15,280.00 | 15,280.00 | -3.47% | 102,724 |
| Feb 27, 2026 | 16,220.00 | 16,220.00 | 15,500.00 | 15,830.00 | 15,830.00 | -0.50% | 88,376 |
| Feb 26, 2026 | 16,840.00 | 16,840.00 | 15,830.00 | 15,910.00 | 15,910.00 | -5.75% | 347,945 |
| Feb 25, 2026 | 16,820.00 | 17,620.00 | 16,590.00 | 16,880.00 | 16,880.00 | -2.93% | 484,165 |
| Feb 24, 2026 | 15,280.00 | 19,290.00 | 15,280.00 | 17,390.00 | 17,390.00 | 16.17% | 2,737,922 |
| Feb 23, 2026 | 14,790.00 | 15,110.00 | 14,750.00 | 14,970.00 | 14,970.00 | 1.22% | 52,701 |
| Feb 20, 2026 | 14,680.00 | 14,790.00 | 14,480.00 | 14,790.00 | 14,790.00 | 0.75% | 32,505 |
| Feb 19, 2026 | 14,810.00 | 14,810.00 | 14,450.00 | 14,680.00 | 14,680.00 | -0.81% | 81,150 |
| Feb 13, 2026 | 14,860.00 | 14,860.00 | 14,430.00 | 14,800.00 | 14,800.00 | -0.40% | 17,273 |
| Feb 12, 2026 | 14,930.00 | 14,930.00 | 14,650.00 | 14,860.00 | 14,860.00 | -0.20% | 22,459 |
| Feb 11, 2026 | 14,730.00 | 14,910.00 | 14,590.00 | 14,890.00 | 14,890.00 | 1.09% | 24,681 |
| Feb 10, 2026 | 14,580.00 | 14,750.00 | 14,500.00 | 14,730.00 | 14,730.00 | 1.03% | 19,674 |
| Feb 9, 2026 | 14,690.00 | 14,780.00 | 14,270.00 | 14,580.00 | 14,580.00 | 0.55% | 35,700 |
| Feb 6, 2026 | 14,150.00 | 14,500.00 | 13,620.00 | 14,500.00 | 14,500.00 | 0.69% | 41,545 |
| Feb 5, 2026 | 14,750.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | -0.41% | 23,782 |
| Feb 4, 2026 | 14,370.00 | 14,590.00 | 14,200.00 | 14,460.00 | 14,460.00 | 0.63% | 22,782 |
| Feb 3, 2026 | 14,390.00 | 14,600.00 | 14,150.00 | 14,370.00 | 14,370.00 | 1.27% | 14,550 |
| Feb 2, 2026 | 14,500.00 | 14,850.00 | 14,090.00 | 14,190.00 | 14,190.00 | -2.54% | 30,636 |
| Jan 30, 2026 | 14,890.00 | 14,900.00 | 14,500.00 | 14,560.00 | 14,560.00 | -2.15% | 27,376 |
| Jan 29, 2026 | 14,700.00 | 14,950.00 | 13,800.00 | 14,880.00 | 14,880.00 | 0.47% | 25,738 |
| Jan 28, 2026 | 15,000.00 | 15,020.00 | 14,740.00 | 14,810.00 | 14,810.00 | -0.74% | 30,341 |
| Jan 27, 2026 | 14,790.00 | 14,940.00 | 14,650.00 | 14,920.00 | 14,920.00 | 0.95% | 16,897 |
| Jan 26, 2026 | 14,740.00 | 14,990.00 | 14,600.00 | 14,780.00 | 14,780.00 | 1.58% | 33,493 |
| Jan 23, 2026 | 14,210.00 | 14,640.00 | 14,100.00 | 14,550.00 | 14,550.00 | 2.39% | 31,477 |
| Jan 22, 2026 | 14,480.00 | 14,480.00 | 13,850.00 | 14,210.00 | 14,210.00 | -0.49% | 39,573 |
| Jan 21, 2026 | 14,700.00 | 14,700.00 | 14,190.00 | 14,280.00 | 14,280.00 | -2.86% | 26,681 |
| Jan 20, 2026 | 14,450.00 | 14,850.00 | 14,440.00 | 14,700.00 | 14,700.00 | 1.17% | 23,423 |
| Jan 19, 2026 | 14,920.00 | 14,920.00 | 14,530.00 | 14,530.00 | 14,530.00 | -2.61% | 25,655 |
| Jan 16, 2026 | 14,980.00 | 15,150.00 | 14,580.00 | 14,920.00 | 14,920.00 | 0.20% | 49,613 |
| Jan 15, 2026 | 14,870.00 | 15,000.00 | 14,710.00 | 14,890.00 | 14,890.00 | 0.13% | 16,215 |
| Jan 14, 2026 | 15,000.00 | 15,190.00 | 14,810.00 | 14,870.00 | 14,870.00 | 0.27% | 29,703 |
| Jan 13, 2026 | 15,040.00 | 15,200.00 | 14,820.00 | 14,830.00 | 14,830.00 | -1.85% | 36,618 |
| Jan 12, 2026 | 15,390.00 | 15,390.00 | 15,040.00 | 15,110.00 | 15,110.00 | -2.07% | 24,594 |
| Jan 9, 2026 | 15,890.00 | 15,890.00 | 15,330.00 | 15,430.00 | 15,430.00 | -2.47% | 43,241 |
| Jan 8, 2026 | 15,930.00 | 16,110.00 | 15,520.00 | 15,820.00 | 15,820.00 | -0.69% | 49,052 |
| Jan 7, 2026 | 16,080.00 | 16,310.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.87% | 35,946 |
| Jan 6, 2026 | 15,900.00 | 16,180.00 | 15,820.00 | 16,070.00 | 16,070.00 | 1.84% | 60,008 |
| Jan 5, 2026 | 15,400.00 | 15,880.00 | 14,820.00 | 15,780.00 | 15,780.00 | 4.43% | 42,368 |
| Jan 2, 2026 | 15,100.00 | 15,560.00 | 15,000.00 | 15,110.00 | 15,110.00 | -0.26% | 24,594 |
| Dec 30, 2025 | 15,620.00 | 15,660.00 | 15,150.00 | 15,150.00 | 15,150.00 | -2.88% | 14,759 |
| Dec 29, 2025 | 15,940.00 | 15,940.00 | 15,450.00 | 15,600.00 | 15,600.00 | -0.70% | 12,577 |
| Dec 26, 2025 | 15,580.00 | 15,840.00 | 15,370.00 | 15,710.00 | 15,710.00 | 1.42% | 25,514 |
| Dec 24, 2025 | 15,510.00 | 15,540.00 | 15,100.00 | 15,490.00 | 15,490.00 | 1.18% | 15,360 |
| Dec 23, 2025 | 15,760.00 | 15,760.00 | 15,210.00 | 15,310.00 | 15,310.00 | -2.42% | 25,587 |
| Dec 22, 2025 | 16,090.00 | 16,090.00 | 15,660.00 | 15,690.00 | 15,690.00 | -2.43% | 20,690 |
| Dec 19, 2025 | 15,850.00 | 16,160.00 | 15,510.00 | 16,080.00 | 16,080.00 | 2.36% | 37,925 |
| Dec 18, 2025 | 16,020.00 | 16,140.00 | 15,520.00 | 15,710.00 | 15,710.00 | -1.94% | 19,227 |
| Dec 17, 2025 | 16,170.00 | 16,320.00 | 15,550.00 | 16,020.00 | 16,020.00 | -0.12% | 40,635 |
| Dec 16, 2025 | 16,570.00 | 16,570.00 | 15,680.00 | 16,040.00 | 16,040.00 | -2.96% | 50,090 |
| Dec 15, 2025 | 16,000.00 | 16,600.00 | 15,830.00 | 16,530.00 | 16,530.00 | 3.05% | 52,941 |
| Dec 12, 2025 | 16,000.00 | 16,200.00 | 15,780.00 | 16,040.00 | 16,040.00 | 2.49% | 35,904 |
| Dec 11, 2025 | 15,320.00 | 15,760.00 | 15,150.00 | 15,650.00 | 15,650.00 | 3.57% | 40,112 |
| Dec 10, 2025 | 15,610.00 | 15,610.00 | 14,960.00 | 15,110.00 | 15,110.00 | -3.76% | 28,916 |
| Dec 9, 2025 | 15,500.00 | 15,760.00 | 15,300.00 | 15,700.00 | 15,700.00 | 1.62% | 32,185 |
| Dec 8, 2025 | 15,510.00 | 15,600.00 | 15,200.00 | 15,450.00 | 15,450.00 | - | 20,071 |
| 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 |