Stock listing
KRX:271980 Jeil Pharmaceutical Co. Ltd. (제일약품) 주가
Follow Jeil Pharmaceutical Co. Ltd. into a list and get an email when it puts out news.
Share price · KRX:271980
₩8,740.00 KRW +140.00 (+1.6%)
Close on Nov 2, 2026
- Day range
- ₩8,570.00 – ₩8,750.00 KRWNov 2, 2026
- Volume
- 6,706 sharesNov 2, 2026
- Market cap
- ₩128.5B KRWAt the close on Nov 2, 2026 · price × 14.70M shares outstanding
- 52-week range
- ₩8,480.00 – ₩19,290.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩711.2M KRWMedian day 16,721 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:271980 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩8,740.00 | +140.00 | +1.6% | ₩8,700.00 | ₩8,750.00 | ₩8,570.00 | 6,706 | |
| ₩8,600.00 | -230.00 | -2.6% | ₩8,790.00 | ₩8,830.00 | ₩8,480.00 | 7,935 | |
| ₩8,830.00 | 0.00 | 0.0% | ₩8,720.00 | ₩8,900.00 | ₩8,670.00 | 4,932 | |
| ₩8,830.00 | +30.00 | +0.3% | ₩8,800.00 | ₩8,890.00 | ₩8,800.00 | 5,235 | |
| ₩8,800.00 | -90.00 | -1.0% | ₩8,800.00 | ₩8,960.00 | ₩8,730.00 | 9,911 | |
| ₩8,890.00 | -70.00 | -0.8% | ₩8,860.00 | ₩9,040.00 | ₩8,720.00 | 8,139 | |
| ₩8,960.00 | -90.00 | -1.0% | ₩9,050.00 | ₩9,050.00 | ₩8,800.00 | 9,797 | |
| ₩9,050.00 | -140.00 | -1.5% | ₩9,200.00 | ₩9,200.00 | ₩8,980.00 | 8,784 | |
| ₩9,190.00 | -430.00 | -4.5% | ₩9,480.00 | ₩9,540.00 | ₩9,160.00 | 42,806 | |
| ₩9,620.00 | -10.00 | -0.1% | ₩9,520.00 | ₩9,620.00 | ₩9,360.00 | 11,015 | |
| ₩9,630.00 | 0.00 | 0.0% | ₩9,410.00 | ₩9,630.00 | ₩9,390.00 | 7,820 | |
| ₩9,630.00 | -30.00 | -0.3% | ₩9,410.00 | ₩9,660.00 | ₩9,310.00 | 35,940 | |
| ₩9,660.00 | -80.00 | -0.8% | ₩9,680.00 | ₩9,680.00 | ₩9,160.00 | 23,718 | |
| ₩9,740.00 | +50.00 | +0.5% | ₩9,600.00 | ₩9,770.00 | ₩9,510.00 | 15,318 | |
| ₩9,690.00 | -70.00 | -0.7% | ₩9,650.00 | ₩9,870.00 | ₩8,940.00 | 30,912 | |
| ₩9,760.00 | -290.00 | -2.9% | ₩10,050.00 | ₩10,090.00 | ₩9,750.00 | 22,853 | |
| ₩10,050.00 | -280.00 | -2.7% | ₩10,330.00 | ₩10,330.00 | ₩9,980.00 | 22,276 | |
| ₩10,330.00 | +310.00 | +3.1% | ₩10,100.00 | ₩11,000.00 | ₩10,050.00 | 86,064 | |
| ₩10,020.00 | +20.00 | +0.2% | ₩10,000.00 | ₩10,060.00 | ₩9,900.00 | 10,587 | |
| ₩10,000.00 | -30.00 | -0.3% | ₩10,090.00 | ₩10,090.00 | ₩9,890.00 | 7,704 | |
| ₩10,030.00 | +30.00 | +0.3% | ₩10,000.00 | ₩10,100.00 | ₩9,850.00 | 10,924 | |
| ₩10,000.00 | +60.00 | +0.6% | ₩9,980.00 | ₩10,000.00 | ₩9,870.00 | 7,457 | |
| ₩9,940.00 | -20.00 | -0.2% | ₩10,070.00 | ₩10,120.00 | ₩9,860.00 | 8,728 | |
| ₩9,960.00 | -10.00 | -0.1% | ₩10,090.00 | ₩10,200.00 | ₩9,960.00 | 22,113 | |
| ₩9,970.00 | +50.00 | +0.5% | ₩10,050.00 | ₩10,120.00 | ₩9,850.00 | 6,794 | |
| ₩9,920.00 | -20.00 | -0.2% | ₩10,000.00 | ₩10,100.00 | ₩9,840.00 | 8,060 | |
| ₩9,940.00 | -20.00 | -0.2% | ₩9,900.00 | ₩10,130.00 | ₩9,890.00 | 13,189 | |
| ₩9,960.00 | -60.00 | -0.6% | ₩10,030.00 | ₩10,110.00 | ₩9,950.00 | 5,397 | |
| ₩10,020.00 | +10.00 | +0.1% | ₩10,040.00 | ₩10,110.00 | ₩9,950.00 | 12,627 | |
| ₩10,010.00 | -50.00 | -0.5% | ₩10,100.00 | ₩10,100.00 | ₩9,800.00 | 23,691 | |
| ₩10,060.00 | +40.00 | +0.4% | ₩10,090.00 | ₩10,150.00 | ₩9,930.00 | 9,390 | |
| ₩10,020.00 | -80.00 | -0.8% | ₩10,100.00 | ₩10,110.00 | ₩9,980.00 | 12,476 | |
| ₩10,100.00 | -60.00 | -0.6% | ₩10,160.00 | ₩10,220.00 | ₩9,880.00 | 20,386 | |
| ₩10,160.00 | -180.00 | -1.7% | ₩10,330.00 | ₩10,340.00 | ₩10,120.00 | 25,191 | |
| ₩10,340.00 | -30.00 | -0.3% | ₩10,280.00 | ₩10,400.00 | ₩10,220.00 | 18,080 | |
| ₩10,370.00 | -130.00 | -1.2% | ₩10,410.00 | ₩10,540.00 | ₩10,310.00 | 26,729 | |
| ₩10,500.00 | -20.00 | -0.2% | ₩10,460.00 | ₩10,600.00 | ₩10,140.00 | 50,624 | |
| ₩10,520.00 | -260.00 | -2.4% | ₩10,700.00 | ₩10,710.00 | ₩10,330.00 | 56,450 | |
| ₩10,780.00 | -110.00 | -1.0% | ₩10,960.00 | ₩11,070.00 | ₩10,550.00 | 64,583 | |
| ₩10,890.00 | -520.00 | -4.6% | ₩12,000.00 | ₩12,450.00 | ₩10,770.00 | 228,920 | |
| ₩11,410.00 | +730.00 | +6.8% | ₩10,580.00 | ₩12,600.00 | ₩10,190.00 | 937,560 | |
| ₩10,680.00 | +580.00 | +5.7% | ₩10,150.00 | ₩11,840.00 | ₩9,920.00 | 720,536 | |
| ₩10,100.00 | +90.00 | +0.9% | ₩10,080.00 | ₩10,100.00 | ₩9,880.00 | 11,039 | |
| ₩10,010.00 | +10.00 | +0.1% | ₩10,000.00 | ₩10,010.00 | ₩9,880.00 | 10,378 | |
| ₩10,000.00 | -140.00 | -1.4% | ₩10,140.00 | ₩10,190.00 | ₩9,950.00 | 9,290 | |
| ₩10,140.00 | +40.00 | +0.4% | ₩9,940.00 | ₩10,140.00 | ₩9,790.00 | 13,230 | |
| ₩10,100.00 | +210.00 | +2.1% | ₩10,040.00 | ₩10,280.00 | ₩9,850.00 | 15,127 | |
| ₩9,890.00 | -230.00 | -2.3% | ₩10,110.00 | ₩10,110.00 | ₩9,730.00 | 18,528 | |
| ₩10,120.00 | +140.00 | +1.4% | ₩10,110.00 | ₩10,410.00 | ₩9,960.00 | 23,259 | |
| ₩9,980.00 | +10.00 | +0.1% | ₩9,970.00 | ₩10,060.00 | ₩9,690.00 | 14,285 | |
| ₩9,970.00 | -100.00 | -1.0% | ₩10,170.00 | ₩10,170.00 | ₩9,760.00 | 22,895 | |
| ₩10,070.00 | -160.00 | -1.6% | ₩10,350.00 | ₩10,350.00 | ₩10,000.00 | 17,853 | |
| ₩10,230.00 | -260.00 | -2.5% | ₩10,450.00 | ₩10,510.00 | ₩10,170.00 | 22,341 | |
| ₩10,490.00 | -40.00 | -0.4% | ₩10,530.00 | ₩10,640.00 | ₩10,210.00 | 19,701 | |
| ₩10,530.00 | +110.00 | +1.1% | ₩10,270.00 | ₩10,760.00 | ₩10,270.00 | 32,126 | |
| ₩10,420.00 | +290.00 | +2.9% | ₩10,150.00 | ₩10,490.00 | ₩10,110.00 | 29,865 | |
| ₩10,130.00 | -640.00 | -5.9% | ₩10,450.00 | ₩10,630.00 | ₩10,100.00 | 82,054 | |
| ₩10,770.00 | +380.00 | +3.7% | ₩10,300.00 | ₩12,400.00 | ₩10,200.00 | 992,657 | |
| ₩10,390.00 | +220.00 | +2.2% | ₩10,170.00 | ₩10,390.00 | ₩9,960.00 | 16,721 | |
| ₩10,170.00 | +480.00 | +5.0% | ₩9,740.00 | ₩10,170.00 | ₩9,700.00 | 18,567 | |
| ₩9,690.00 | +260.00 | +2.8% | ₩9,430.00 | ₩9,720.00 | ₩9,230.00 | 15,324 |
- Ticker
- KRX:271980
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Jeil Pharmaceutical Co. Ltd.