Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,810.00 | 8,150.00 | 7,800.00 | 8,000.00 | 8,000.00 | 4,915 |
| 2026-01-19 | 7,910.00 | 7,940.00 | 7,850.00 | 7,870.00 | 7,870.00 | 4,969 |
| 2026-01-16 | 7,880.00 | 7,950.00 | 7,750.00 | 7,910.00 | 7,910.00 | 7,207 |
| 2026-01-15 | 8,020.00 | 8,020.00 | 7,900.00 | 7,920.00 | 7,920.00 | 4,715 |
| 2026-01-14 | 8,000.00 | 8,030.00 | 7,930.00 | 8,010.00 | 8,010.00 | 2,065 |
| 2026-01-13 | 7,880.00 | 8,240.00 | 7,860.00 | 8,010.00 | 8,010.00 | 5,810 |
| 2026-01-12 | 8,000.00 | 8,300.00 | 7,900.00 | 7,950.00 | 7,950.00 | 5,883 |
| 2026-01-09 | 8,050.00 | 8,120.00 | 8,010.00 | 8,010.00 | 8,010.00 | 4,888 |
| 2026-01-08 | 8,220.00 | 8,220.00 | 8,040.00 | 8,110.00 | 8,110.00 | 4,123 |
| 2026-01-07 | 8,300.00 | 8,470.00 | 8,130.00 | 8,220.00 | 8,220.00 | 3,552 |
| 2026-01-06 | 8,230.00 | 8,490.00 | 8,170.00 | 8,300.00 | 8,300.00 | 3,729 |
| 2026-01-05 | 8,110.00 | 8,400.00 | 8,040.00 | 8,230.00 | 8,230.00 | 9,714 |
| 2026-01-02 | 8,030.00 | 8,150.00 | 8,030.00 | 8,150.00 | 8,150.00 | 2,290 |
| 2025-12-30 | 8,170.00 | 8,170.00 | 8,010.00 | 8,040.00 | 8,040.00 | 2,113 |
| 2025-12-29 | 8,120.00 | 8,150.00 | 8,050.00 | 8,110.00 | 8,110.00 | 4,755 |
| 2025-12-26 | 8,090.00 | 8,220.00 | 8,080.00 | 8,180.00 | 8,110.00 | 3,789 |
| 2025-12-24 | 8,050.00 | 8,100.00 | 8,000.00 | 8,020.00 | 7,951.37 | 4,298 |
| 2025-12-23 | 8,150.00 | 8,150.00 | 8,060.00 | 8,130.00 | 8,060.43 | 1,952 |
| 2025-12-22 | 8,210.00 | 8,210.00 | 8,050.00 | 8,150.00 | 8,080.26 | 4,339 |
| 2025-12-19 | 8,160.00 | 8,230.00 | 8,120.00 | 8,210.00 | 8,139.74 | 4,614 |
| 2025-12-18 | 8,220.00 | 8,220.00 | 8,100.00 | 8,160.00 | 8,090.17 | 1,347 |
| 2025-12-17 | 8,200.00 | 8,220.00 | 8,100.00 | 8,150.00 | 8,080.26 | 7,341 |
| 2025-12-16 | 8,450.00 | 8,450.00 | 8,090.00 | 8,200.00 | 8,129.83 | 10,329 |
| 2025-12-15 | 8,380.00 | 8,460.00 | 8,300.00 | 8,430.00 | 8,357.86 | 9,682 |
| 2025-12-12 | 8,320.00 | 8,430.00 | 8,300.00 | 8,380.00 | 8,308.29 | 5,379 |
| 2025-12-11 | 8,230.00 | 8,360.00 | 8,230.00 | 8,290.00 | 8,219.06 | 3,143 |
| 2025-12-10 | 8,360.00 | 8,360.00 | 8,200.00 | 8,200.00 | 8,129.83 | 3,575 |
| 2025-12-09 | 8,280.00 | 8,400.00 | 8,230.00 | 8,360.00 | 8,288.46 | 4,729 |
| 2025-12-08 | 8,290.00 | 8,340.00 | 8,150.00 | 8,340.00 | 8,268.63 | 7,974 |
| 2025-12-05 | 8,140.00 | 8,390.00 | 8,140.00 | 8,340.00 | 8,268.63 | 4,405 |
| 2025-12-04 | 8,230.00 | 8,430.00 | 8,200.00 | 8,200.00 | 8,129.83 | 10,870 |
| 2025-12-03 | 8,210.00 | 8,430.00 | 8,100.00 | 8,290.00 | 8,219.06 | 13,371 |
| 2025-12-02 | 8,270.00 | 8,360.00 | 8,180.00 | 8,210.00 | 8,139.74 | 15,075 |
| 2025-12-01 | 8,180.00 | 9,290.00 | 8,180.00 | 8,380.00 | 8,308.29 | 213,142 |
| 2025-11-28 | 7,910.00 | 8,240.00 | 7,900.00 | 8,180.00 | 8,110.00 | 11,201 |
| 2025-11-27 | 7,700.00 | 8,090.00 | 7,700.00 | 8,000.00 | 7,931.54 | 9,118 |
| 2025-11-26 | 7,760.00 | 7,760.00 | 7,600.00 | 7,700.00 | 7,634.11 | 4,273 |
| 2025-11-25 | 7,820.00 | 7,840.00 | 7,670.00 | 7,720.00 | 7,653.94 | 2,997 |
| 2025-11-24 | 7,940.00 | 7,940.00 | 7,730.00 | 7,800.00 | 7,733.25 | 1,347 |
| 2025-11-21 | 7,940.00 | 7,970.00 | 7,800.00 | 7,840.00 | 7,772.91 | 4,823 |
| 2025-11-20 | 7,920.00 | 8,020.00 | 7,880.00 | 7,940.00 | 7,872.05 | 2,044 |
| 2025-11-19 | 7,740.00 | 7,940.00 | 7,740.00 | 7,880.00 | 7,812.57 | 1,617 |
| 2025-11-18 | 7,930.00 | 8,030.00 | 7,840.00 | 7,840.00 | 7,772.91 | 3,146 |
| 2025-11-17 | 7,880.00 | 8,000.00 | 7,810.00 | 8,000.00 | 7,931.54 | 2,926 |
| 2025-11-14 | 7,920.00 | 7,960.00 | 7,880.00 | 7,880.00 | 7,812.57 | 2,351 |
| 2025-11-13 | 7,860.00 | 8,100.00 | 7,860.00 | 7,920.00 | 7,852.22 | 4,245 |
| 2025-11-12 | 7,740.00 | 7,900.00 | 7,700.00 | 7,850.00 | 7,782.82 | 4,124 |
| 2025-11-11 | 7,680.00 | 7,890.00 | 7,650.00 | 7,690.00 | 7,624.19 | 8,505 |
| 2025-11-10 | 7,610.00 | 7,690.00 | 7,520.00 | 7,600.00 | 7,534.96 | 3,169 |
| 2025-11-07 | 7,800.00 | 7,800.00 | 7,550.00 | 7,610.00 | 7,544.88 | 1,685 |
| 2025-11-06 | 7,690.00 | 7,750.00 | 7,570.00 | 7,750.00 | 7,683.68 | 2,989 |
| 2025-11-05 | 7,650.00 | 7,710.00 | 7,440.00 | 7,530.00 | 7,465.56 | 5,347 |
| 2025-11-04 | 7,890.00 | 7,890.00 | 7,630.00 | 7,650.00 | 7,584.54 | 16,874 |
| 2025-11-03 | 8,150.00 | 8,150.00 | 7,880.00 | 7,890.00 | 7,822.48 | 7,103 |
| 2025-10-31 | 8,070.00 | 8,180.00 | 8,060.00 | 8,140.00 | 8,070.34 | 1,793 |
| 2025-10-30 | 8,300.00 | 8,300.00 | 8,000.00 | 8,030.00 | 7,961.28 | 7,734 |
| 2025-10-29 | 8,350.00 | 8,350.00 | 8,150.00 | 8,210.00 | 8,139.74 | 5,419 |
| 2025-10-28 | 8,390.00 | 8,410.00 | 8,300.00 | 8,350.00 | 8,278.55 | 614 |
| 2025-10-27 | 8,370.00 | 8,390.00 | 8,270.00 | 8,390.00 | 8,318.20 | 2,692 |
| 2025-10-24 | 8,150.00 | 8,400.00 | 8,120.00 | 8,360.00 | 8,288.46 | 5,375 |
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.