Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 8,940.00 | 9,030.00 | 8,790.00 | 8,800.00 | 8,800.00 | 27,112 |
| 2026-04-17 | 8,620.00 | 9,160.00 | 8,560.00 | 8,940.00 | 8,940.00 | 63,396 |
| 2026-04-16 | 8,430.00 | 8,650.00 | 8,340.00 | 8,620.00 | 8,620.00 | 10,496 |
| 2026-04-15 | 8,250.00 | 8,430.00 | 8,250.00 | 8,410.00 | 8,410.00 | 4,634 |
| 2026-04-14 | 8,250.00 | 8,430.00 | 8,190.00 | 8,250.00 | 8,250.00 | 9,679 |
| 2026-04-13 | 8,110.00 | 8,250.00 | 8,080.00 | 8,250.00 | 8,250.00 | 4,124 |
| 2026-04-10 | 8,140.00 | 8,210.00 | 8,070.00 | 8,150.00 | 8,150.00 | 7,634 |
| 2026-04-09 | 8,070.00 | 8,090.00 | 7,900.00 | 8,010.00 | 8,010.00 | 6,902 |
| 2026-04-08 | 8,300.00 | 8,310.00 | 7,940.00 | 8,040.00 | 8,040.00 | 35,917 |
| 2026-04-07 | 8,560.00 | 8,560.00 | 8,130.00 | 8,140.00 | 8,140.00 | 18,521 |
| 2026-04-06 | 8,660.00 | 9,000.00 | 8,440.00 | 8,560.00 | 8,560.00 | 12,944 |
| 2026-04-03 | 8,510.00 | 8,800.00 | 8,340.00 | 8,660.00 | 8,660.00 | 7,835 |
| 2026-04-02 | 8,590.00 | 8,590.00 | 8,280.00 | 8,490.00 | 8,490.00 | 27,371 |
| 2026-04-01 | 8,500.00 | 8,670.00 | 8,500.00 | 8,590.00 | 8,590.00 | 6,074 |
| 2026-03-31 | 8,550.00 | 8,640.00 | 8,410.00 | 8,430.00 | 8,430.00 | 8,692 |
| 2026-03-30 | 8,930.00 | 8,930.00 | 8,570.00 | 8,720.00 | 8,720.00 | 11,770 |
| 2026-03-27 | 8,790.00 | 8,790.00 | 8,540.00 | 8,730.00 | 8,730.00 | 11,959 |
| 2026-03-26 | 8,640.00 | 8,950.00 | 8,620.00 | 8,790.00 | 8,790.00 | 9,333 |
| 2026-03-25 | 8,530.00 | 8,770.00 | 8,420.00 | 8,640.00 | 8,640.00 | 10,788 |
| 2026-03-24 | 8,530.00 | 8,610.00 | 8,330.00 | 8,570.00 | 8,570.00 | 11,855 |
| 2026-03-23 | 8,850.00 | 8,850.00 | 8,480.00 | 8,480.00 | 8,480.00 | 26,462 |
| 2026-03-20 | 9,110.00 | 9,110.00 | 8,860.00 | 8,900.00 | 8,900.00 | 11,183 |
| 2026-03-19 | 8,730.00 | 9,020.00 | 8,730.00 | 9,020.00 | 9,020.00 | 12,665 |
| 2026-03-18 | 9,150.00 | 9,150.00 | 8,870.00 | 8,970.00 | 8,970.00 | 13,421 |
| 2026-03-17 | 9,170.00 | 9,220.00 | 8,970.00 | 8,970.00 | 8,970.00 | 14,482 |
| 2026-03-16 | 9,280.00 | 9,290.00 | 9,070.00 | 9,170.00 | 9,170.00 | 29,716 |
| 2026-03-13 | 9,100.00 | 9,300.00 | 8,990.00 | 9,280.00 | 9,280.00 | 33,643 |
| 2026-03-12 | 8,750.00 | 9,110.00 | 8,720.00 | 9,090.00 | 9,090.00 | 34,727 |
| 2026-03-11 | 8,580.00 | 8,830.00 | 8,580.00 | 8,750.00 | 8,750.00 | 17,448 |
| 2026-03-10 | 8,630.00 | 8,660.00 | 8,380.00 | 8,570.00 | 8,570.00 | 9,054 |
| 2026-03-09 | 8,610.00 | 8,800.00 | 8,430.00 | 8,510.00 | 8,510.00 | 30,087 |
| 2026-03-06 | 8,870.00 | 9,030.00 | 8,600.00 | 8,790.00 | 8,790.00 | 28,572 |
| 2026-03-05 | 8,610.00 | 9,080.00 | 8,550.00 | 8,820.00 | 8,820.00 | 33,062 |
| 2026-03-04 | 8,510.00 | 8,840.00 | 8,450.00 | 8,600.00 | 8,600.00 | 37,161 |
| 2026-03-03 | 8,890.00 | 9,200.00 | 8,570.00 | 8,760.00 | 8,760.00 | 38,621 |
| 2026-02-27 | 8,760.00 | 9,160.00 | 8,470.00 | 8,980.00 | 8,980.00 | 63,100 |
| 2026-02-26 | 9,030.00 | 9,030.00 | 8,590.00 | 8,660.00 | 8,660.00 | 60,024 |
| 2026-02-25 | 8,950.00 | 9,100.00 | 8,550.00 | 8,870.00 | 8,870.00 | 98,922 |
| 2026-02-24 | 8,570.00 | 9,850.00 | 8,310.00 | 8,950.00 | 8,950.00 | 820,460 |
| 2026-02-23 | 8,280.00 | 8,400.00 | 8,160.00 | 8,210.00 | 8,210.00 | 13,517 |
| 2026-02-20 | 8,140.00 | 8,220.00 | 8,100.00 | 8,210.00 | 8,210.00 | 5,196 |
| 2026-02-19 | 8,130.00 | 8,200.00 | 8,080.00 | 8,140.00 | 8,140.00 | 5,659 |
| 2026-02-13 | 8,180.00 | 8,180.00 | 8,060.00 | 8,130.00 | 8,130.00 | 5,861 |
| 2026-02-12 | 8,140.00 | 8,280.00 | 8,140.00 | 8,230.00 | 8,230.00 | 5,973 |
| 2026-02-11 | 8,080.00 | 8,200.00 | 8,010.00 | 8,180.00 | 8,180.00 | 10,326 |
| 2026-02-10 | 8,080.00 | 8,080.00 | 7,930.00 | 8,060.00 | 8,060.00 | 2,990 |
| 2026-02-09 | 8,030.00 | 8,070.00 | 7,970.00 | 8,020.00 | 8,020.00 | 2,776 |
| 2026-02-06 | 8,030.00 | 8,030.00 | 7,920.00 | 8,020.00 | 8,020.00 | 5,370 |
| 2026-02-05 | 8,090.00 | 8,090.00 | 8,010.00 | 8,040.00 | 8,040.00 | 3,532 |
| 2026-02-04 | 8,030.00 | 8,100.00 | 7,980.00 | 8,090.00 | 8,090.00 | 6,410 |
| 2026-02-03 | 7,990.00 | 8,120.00 | 7,930.00 | 8,090.00 | 8,090.00 | 7,375 |
| 2026-02-02 | 8,090.00 | 8,090.00 | 7,980.00 | 8,040.00 | 8,040.00 | 5,117 |
| 2026-01-30 | 8,100.00 | 8,100.00 | 7,920.00 | 8,050.00 | 8,050.00 | 6,428 |
| 2026-01-29 | 8,100.00 | 8,100.00 | 7,920.00 | 8,030.00 | 8,030.00 | 4,390 |
| 2026-01-28 | 8,020.00 | 8,060.00 | 7,930.00 | 8,010.00 | 8,010.00 | 7,010 |
| 2026-01-27 | 8,020.00 | 8,140.00 | 7,900.00 | 8,020.00 | 8,020.00 | 3,524 |
| 2026-01-26 | 8,070.00 | 8,100.00 | 7,890.00 | 8,020.00 | 8,020.00 | 2,994 |
| 2026-01-23 | 7,830.00 | 8,100.00 | 7,830.00 | 8,040.00 | 8,040.00 | 5,195 |
| 2026-01-22 | 7,910.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | 7,176 |
| 2026-01-21 | 8,020.00 | 8,030.00 | 7,910.00 | 7,970.00 | 7,970.00 | 3,923 |
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.