Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,250.00 | 8,270.00 | 8,120.00 | 8,230.00 | 8,159.57 | 2,780 |
| 2025-10-22 | 8,280.00 | 8,280.00 | 8,090.00 | 8,210.00 | 8,139.74 | 3,192 |
| 2025-10-21 | 8,350.00 | 8,350.00 | 8,140.00 | 8,260.00 | 8,189.32 | 4,930 |
| 2025-10-20 | 8,340.00 | 8,340.00 | 8,190.00 | 8,240.00 | 8,169.49 | 2,299 |
| 2025-10-17 | 8,500.00 | 8,500.00 | 8,180.00 | 8,310.00 | 8,238.89 | 11,211 |
| 2025-10-16 | 8,710.00 | 8,710.00 | 8,390.00 | 8,400.00 | 8,328.12 | 13,788 |
| 2025-10-15 | 8,680.00 | 8,760.00 | 8,570.00 | 8,690.00 | 8,615.64 | 2,898 |
| 2025-10-14 | 8,770.00 | 8,780.00 | 8,580.00 | 8,640.00 | 8,566.06 | 9,332 |
| 2025-10-13 | 8,990.00 | 8,990.00 | 8,660.00 | 8,780.00 | 8,704.87 | 16,046 |
| 2025-10-10 | 8,940.00 | 9,380.00 | 8,800.00 | 9,040.00 | 8,962.64 | 65,952 |
| 2025-10-02 | 8,690.00 | 8,820.00 | 8,610.00 | 8,790.00 | 8,714.78 | 10,856 |
| 2025-10-01 | 8,590.00 | 8,900.00 | 8,590.00 | 8,770.00 | 8,694.95 | 14,380 |
| 2025-09-30 | 8,630.00 | 8,720.00 | 8,590.00 | 8,590.00 | 8,516.49 | 1,836 |
| 2025-09-29 | 8,580.00 | 8,750.00 | 8,580.00 | 8,660.00 | 8,585.89 | 7,259 |
| 2025-09-26 | 8,700.00 | 9,160.00 | 8,510.00 | 8,690.00 | 8,615.64 | 39,063 |
| 2025-09-25 | 8,830.00 | 8,830.00 | 8,560.00 | 8,680.00 | 8,605.72 | 10,823 |
| 2025-09-24 | 8,920.00 | 8,920.00 | 8,690.00 | 8,780.00 | 8,704.87 | 8,072 |
| 2025-09-23 | 8,610.00 | 9,040.00 | 8,560.00 | 8,920.00 | 8,843.67 | 31,996 |
| 2025-09-22 | 8,680.00 | 8,740.00 | 8,670.00 | 8,680.00 | 8,605.72 | 11,450 |
| 2025-09-19 | 8,540.00 | 8,810.00 | 8,540.00 | 8,670.00 | 8,595.81 | 12,574 |
| 2025-09-18 | 8,980.00 | 8,980.00 | 8,570.00 | 8,570.00 | 8,496.66 | 32,989 |
| 2025-09-17 | 8,660.00 | 9,440.00 | 8,650.00 | 8,830.00 | 8,754.44 | 240,869 |
| 2025-09-16 | 8,710.00 | 8,720.00 | 8,580.00 | 8,630.00 | 8,556.15 | 1,954 |
| 2025-09-15 | 8,710.00 | 8,770.00 | 8,630.00 | 8,640.00 | 8,566.06 | 12,416 |
| 2025-09-12 | 8,790.00 | 8,900.00 | 8,720.00 | 8,800.00 | 8,724.69 | 3,522 |
| 2025-09-11 | 8,760.00 | 8,830.00 | 8,750.00 | 8,790.00 | 8,714.78 | 2,949 |
| 2025-09-10 | 8,770.00 | 8,840.00 | 8,630.00 | 8,790.00 | 8,714.78 | 6,661 |
| 2025-09-09 | 8,760.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,734.61 | 2,737 |
| 2025-09-08 | 8,940.00 | 8,940.00 | 8,710.00 | 8,800.00 | 8,724.69 | 11,882 |
| 2025-09-05 | 8,750.00 | 8,990.00 | 8,750.00 | 8,890.00 | 8,813.92 | 9,347 |
| 2025-09-04 | 8,750.00 | 9,600.00 | 8,650.00 | 8,830.00 | 8,754.44 | 97,138 |
| 2025-09-03 | 8,670.00 | 8,700.00 | 8,580.00 | 8,680.00 | 8,605.72 | 985 |
| 2025-09-02 | 8,680.00 | 8,680.00 | 8,530.00 | 8,670.00 | 8,595.81 | 964 |
| 2025-09-01 | 8,750.00 | 8,800.00 | 8,560.00 | 8,640.00 | 8,566.06 | 5,998 |
| 2025-08-29 | 8,740.00 | 8,820.00 | 8,690.00 | 8,820.00 | 8,744.52 | 1,089 |
| 2025-08-28 | 9,080.00 | 9,080.00 | 8,740.00 | 8,810.00 | 8,734.61 | 843 |
| 2025-08-27 | 8,720.00 | 8,960.00 | 8,610.00 | 8,800.00 | 8,724.69 | 11,716 |
| 2025-08-26 | 8,820.00 | 8,820.00 | 8,600.00 | 8,720.00 | 8,645.38 | 2,288 |
| 2025-08-25 | 8,890.00 | 8,890.00 | 8,710.00 | 8,820.00 | 8,744.52 | 2,380 |
| 2025-08-22 | 8,670.00 | 8,870.00 | 8,670.00 | 8,810.00 | 8,734.61 | 5,943 |
| 2025-08-21 | 8,630.00 | 8,760.00 | 8,600.00 | 8,740.00 | 8,665.21 | 5,349 |
| 2025-08-20 | 8,830.00 | 8,830.00 | 8,520.00 | 8,600.00 | 8,526.41 | 6,793 |
| 2025-08-19 | 8,680.00 | 8,860.00 | 8,570.00 | 8,840.00 | 8,764.35 | 3,240 |
| 2025-08-18 | 8,720.00 | 8,810.00 | 8,610.00 | 8,620.00 | 8,546.23 | 5,058 |
| 2025-08-14 | 8,860.00 | 8,890.00 | 8,790.00 | 8,810.00 | 8,734.61 | 1,038 |
| 2025-08-13 | 8,730.00 | 8,930.00 | 8,680.00 | 8,880.00 | 8,804.01 | 3,159 |
| 2025-08-12 | 8,750.00 | 8,790.00 | 8,660.00 | 8,730.00 | 8,655.29 | 1,410 |
| 2025-08-11 | 8,790.00 | 8,830.00 | 8,620.00 | 8,750.00 | 8,675.12 | 3,208 |
| 2025-08-08 | 8,560.00 | 8,780.00 | 8,560.00 | 8,750.00 | 8,675.12 | 2,273 |
| 2025-08-07 | 8,540.00 | 8,620.00 | 8,500.00 | 8,560.00 | 8,486.75 | 1,748 |
| 2025-08-06 | 8,590.00 | 8,590.00 | 8,420.00 | 8,540.00 | 8,466.92 | 4,422 |
| 2025-08-05 | 8,480.00 | 8,710.00 | 8,400.00 | 8,530.00 | 8,457.00 | 2,432 |
| 2025-08-04 | 8,590.00 | 8,590.00 | 8,360.00 | 8,480.00 | 8,407.43 | 2,125 |
| 2025-08-01 | 8,790.00 | 8,790.00 | 8,510.00 | 8,540.00 | 8,466.92 | 12,305 |
| 2025-07-31 | 8,670.00 | 8,840.00 | 8,670.00 | 8,800.00 | 8,724.69 | 3,070 |
| 2025-07-30 | 8,900.00 | 8,900.00 | 8,670.00 | 8,740.00 | 8,665.21 | 7,378 |
| 2025-07-29 | 8,610.00 | 8,890.00 | 8,530.00 | 8,760.00 | 8,685.04 | 10,440 |
| 2025-07-28 | 8,720.00 | 8,720.00 | 8,500.00 | 8,600.00 | 8,526.41 | 14,022 |
| 2025-07-25 | 8,780.00 | 8,910.00 | 8,710.00 | 8,710.00 | 8,635.46 | 14,581 |
| 2025-07-24 | 9,020.00 | 9,920.00 | 8,740.00 | 8,780.00 | 8,704.87 | 258,556 |
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.