Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,700.00 | 6,790.00 | 6,420.00 | 6,790.00 | 6,790.00 | 3,952 |
| 2026-07-16 | 6,380.00 | 6,840.00 | 6,340.00 | 6,810.00 | 6,810.00 | 9,226 |
| 2026-07-15 | 6,220.00 | 6,900.00 | 6,220.00 | 6,380.00 | 6,380.00 | 9,668 |
| 2026-07-14 | 6,370.00 | 6,370.00 | 6,050.00 | 6,350.00 | 6,350.00 | 10,298 |
| 2026-07-13 | 6,680.00 | 6,680.00 | 6,200.00 | 6,380.00 | 6,380.00 | 86,545 |
| 2026-07-10 | 6,680.00 | 6,710.00 | 6,600.00 | 6,680.00 | 6,680.00 | 1,252 |
| 2026-07-09 | 6,540.00 | 6,680.00 | 6,220.00 | 6,680.00 | 6,680.00 | 6,633 |
| 2026-07-08 | 6,650.00 | 6,650.00 | 6,210.00 | 6,550.00 | 6,550.00 | 5,976 |
| 2026-07-07 | 6,560.00 | 6,700.00 | 6,400.00 | 6,700.00 | 6,700.00 | 13,118 |
| 2026-07-06 | 6,670.00 | 6,720.00 | 6,430.00 | 6,560.00 | 6,560.00 | 5,917 |
| 2026-07-03 | 6,740.00 | 6,740.00 | 6,500.00 | 6,710.00 | 6,710.00 | 8,152 |
| 2026-07-02 | 6,470.00 | 6,710.00 | 6,400.00 | 6,600.00 | 6,600.00 | 16,862 |
| 2026-07-01 | 6,380.00 | 6,490.00 | 6,260.00 | 6,480.00 | 6,480.00 | 14,284 |
| 2026-06-30 | 6,520.00 | 6,520.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,699 |
| 2026-06-29 | 6,240.00 | 6,530.00 | 6,210.00 | 6,460.00 | 6,460.00 | 14,276 |
| 2026-06-26 | 6,350.00 | 6,380.00 | 6,160.00 | 6,290.00 | 6,290.00 | 10,834 |
| 2026-06-25 | 6,440.00 | 6,530.00 | 6,310.00 | 6,500.00 | 6,500.00 | 9,061 |
| 2026-06-24 | 6,710.00 | 6,710.00 | 6,300.00 | 6,490.00 | 6,490.00 | 22,128 |
| 2026-06-23 | 6,910.00 | 6,910.00 | 6,420.00 | 6,530.00 | 6,530.00 | 27,904 |
| 2026-06-22 | 7,150.00 | 7,150.00 | 6,520.00 | 6,850.00 | 6,850.00 | 16,037 |
| 2026-06-19 | 7,220.00 | 7,220.00 | 6,770.00 | 7,080.00 | 7,080.00 | 14,680 |
| 2026-06-18 | 7,450.00 | 7,500.00 | 7,130.00 | 7,280.00 | 7,280.00 | 76,420 |
| 2026-06-17 | 7,400.00 | 7,490.00 | 7,120.00 | 7,450.00 | 7,450.00 | 9,843 |
| 2026-06-16 | 7,320.00 | 7,400.00 | 7,240.00 | 7,240.00 | 7,240.00 | 2,468 |
| 2026-06-15 | 7,510.00 | 7,510.00 | 7,170.00 | 7,350.00 | 7,350.00 | 5,557 |
| 2026-06-12 | 7,100.00 | 7,170.00 | 7,070.00 | 7,150.00 | 7,150.00 | 4,990 |
| 2026-06-11 | 7,190.00 | 7,190.00 | 6,870.00 | 7,100.00 | 7,100.00 | 6,293 |
| 2026-06-10 | 7,270.00 | 7,270.00 | 6,860.00 | 6,990.00 | 6,990.00 | 4,914 |
| 2026-06-09 | 7,330.00 | 7,330.00 | 7,150.00 | 7,150.00 | 7,150.00 | 8,337 |
| 2026-06-08 | 7,370.00 | 7,370.00 | 7,050.00 | 7,310.00 | 7,310.00 | 14,906 |
| 2026-06-05 | 7,370.00 | 7,450.00 | 7,180.00 | 7,380.00 | 7,380.00 | 11,744 |
| 2026-06-04 | 7,510.00 | 7,510.00 | 7,320.00 | 7,430.00 | 7,430.00 | 5,146 |
| 2026-06-02 | 7,700.00 | 7,710.00 | 7,310.00 | 7,390.00 | 7,390.00 | 9,530 |
| 2026-06-01 | 8,130.00 | 8,130.00 | 7,410.00 | 7,500.00 | 7,500.00 | 16,401 |
| 2026-05-29 | 8,210.00 | 8,210.00 | 7,800.00 | 7,900.00 | 7,900.00 | 6,176 |
| 2026-05-28 | 8,320.00 | 8,470.00 | 7,900.00 | 8,210.00 | 8,210.00 | 22,797 |
| 2026-05-27 | 8,470.00 | 8,510.00 | 8,150.00 | 8,320.00 | 8,320.00 | 10,469 |
| 2026-05-26 | 8,610.00 | 8,610.00 | 8,250.00 | 8,530.00 | 8,530.00 | 17,432 |
| 2026-05-22 | 8,600.00 | 8,610.00 | 8,400.00 | 8,610.00 | 8,610.00 | 12,587 |
| 2026-05-21 | 8,610.00 | 8,690.00 | 7,990.00 | 8,450.00 | 8,450.00 | 24,269 |
| 2026-05-20 | 8,590.00 | 8,590.00 | 8,390.00 | 8,570.00 | 8,570.00 | 15,721 |
| 2026-05-19 | 8,790.00 | 8,820.00 | 8,620.00 | 8,630.00 | 8,630.00 | 9,564 |
| 2026-05-18 | 8,550.00 | 8,890.00 | 8,480.00 | 8,790.00 | 8,790.00 | 13,794 |
| 2026-05-15 | 8,670.00 | 8,790.00 | 8,510.00 | 8,760.00 | 8,760.00 | 27,913 |
| 2026-05-14 | 8,410.00 | 8,850.00 | 8,410.00 | 8,680.00 | 8,680.00 | 21,371 |
| 2026-05-13 | 8,490.00 | 8,570.00 | 8,360.00 | 8,490.00 | 8,490.00 | 12,181 |
| 2026-05-12 | 8,490.00 | 8,580.00 | 8,310.00 | 8,410.00 | 8,410.00 | 20,501 |
| 2026-05-11 | 8,760.00 | 8,760.00 | 8,460.00 | 8,500.00 | 8,500.00 | 20,468 |
| 2026-05-08 | 8,740.00 | 8,750.00 | 8,510.00 | 8,750.00 | 8,750.00 | 6,142 |
| 2026-05-07 | 8,880.00 | 8,880.00 | 8,520.00 | 8,650.00 | 8,650.00 | 8,572 |
| 2026-05-06 | 8,910.00 | 8,910.00 | 8,540.00 | 8,640.00 | 8,640.00 | 24,388 |
| 2026-05-04 | 9,000.00 | 9,060.00 | 8,830.00 | 8,830.00 | 8,830.00 | 8,442 |
| 2026-04-30 | 9,030.00 | 9,080.00 | 8,910.00 | 9,000.00 | 9,000.00 | 9,565 |
| 2026-04-29 | 8,960.00 | 9,110.00 | 8,960.00 | 9,100.00 | 9,100.00 | 9,756 |
| 2026-04-28 | 8,950.00 | 9,000.00 | 8,880.00 | 8,960.00 | 8,960.00 | 2,689 |
| 2026-04-27 | 8,930.00 | 9,000.00 | 8,880.00 | 8,950.00 | 8,950.00 | 3,656 |
| 2026-04-24 | 8,950.00 | 8,950.00 | 8,810.00 | 8,930.00 | 8,930.00 | 6,303 |
| 2026-04-23 | 9,080.00 | 9,080.00 | 8,700.00 | 8,950.00 | 8,950.00 | 14,829 |
| 2026-04-22 | 8,910.00 | 9,150.00 | 8,870.00 | 9,000.00 | 9,000.00 | 22,488 |
| 2026-04-21 | 8,830.00 | 9,030.00 | 8,800.00 | 8,950.00 | 8,950.00 | 28,234 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 65.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.