Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,950.00 | 9,070.00 | 8,930.00 | 9,050.00 | 8,972.56 | 5,365 |
| 2025-07-22 | 9,210.00 | 9,210.00 | 8,920.00 | 9,070.00 | 8,992.38 | 18,817 |
| 2025-07-21 | 9,170.00 | 9,220.00 | 9,080.00 | 9,120.00 | 9,041.96 | 6,253 |
| 2025-07-18 | 9,100.00 | 9,190.00 | 9,020.00 | 9,180.00 | 9,101.44 | 7,876 |
| 2025-07-17 | 9,060.00 | 9,150.00 | 8,880.00 | 9,100.00 | 9,022.13 | 8,483 |
| 2025-07-16 | 9,070.00 | 9,130.00 | 8,950.00 | 9,100.00 | 9,022.13 | 17,592 |
| 2025-07-15 | 9,280.00 | 9,320.00 | 9,100.00 | 9,160.00 | 9,081.61 | 6,183 |
| 2025-07-14 | 9,280.00 | 9,380.00 | 9,140.00 | 9,280.00 | 9,200.59 | 15,074 |
| 2025-07-11 | 9,120.00 | 9,380.00 | 9,010.00 | 9,280.00 | 9,200.59 | 19,688 |
| 2025-07-10 | 9,100.00 | 9,270.00 | 9,010.00 | 9,160.00 | 9,081.61 | 10,149 |
| 2025-07-09 | 8,930.00 | 9,200.00 | 8,870.00 | 9,020.00 | 8,942.81 | 15,868 |
| 2025-07-08 | 8,930.00 | 9,070.00 | 8,830.00 | 8,870.00 | 8,794.10 | 19,832 |
| 2025-07-07 | 8,790.00 | 8,970.00 | 8,720.00 | 8,920.00 | 8,843.67 | 8,229 |
| 2025-07-04 | 8,970.00 | 8,970.00 | 8,710.00 | 8,820.00 | 8,744.52 | 12,946 |
| 2025-07-03 | 8,790.00 | 9,050.00 | 8,790.00 | 8,840.00 | 8,764.35 | 10,337 |
| 2025-07-02 | 8,890.00 | 8,910.00 | 8,570.00 | 8,870.00 | 8,794.10 | 20,576 |
| 2025-07-01 | 8,530.00 | 8,990.00 | 8,300.00 | 8,700.00 | 8,625.55 | 57,686 |
| 2025-06-30 | 8,560.00 | 8,810.00 | 8,200.00 | 8,340.00 | 8,268.63 | 70,840 |
| 2025-06-27 | 8,680.00 | 8,950.00 | 8,440.00 | 8,560.00 | 8,486.75 | 16,980 |
| 2025-06-26 | 8,800.00 | 8,890.00 | 8,680.00 | 8,750.00 | 8,675.12 | 9,224 |
| 2025-06-25 | 9,000.00 | 9,000.00 | 8,700.00 | 8,890.00 | 8,813.92 | 11,901 |
| 2025-06-24 | 8,880.00 | 9,240.00 | 8,880.00 | 9,020.00 | 8,942.81 | 36,393 |
| 2025-06-23 | 8,710.00 | 9,070.00 | 8,500.00 | 8,880.00 | 8,804.01 | 65,693 |
| 2025-06-20 | 8,210.00 | 9,490.00 | 8,190.00 | 8,710.00 | 8,635.46 | 261,987 |
| 2025-06-19 | 8,280.00 | 8,380.00 | 8,150.00 | 8,310.00 | 8,238.89 | 12,658 |
| 2025-06-18 | 8,400.00 | 8,430.00 | 8,340.00 | 8,390.00 | 8,318.20 | 7,062 |
| 2025-06-17 | 8,490.00 | 8,510.00 | 8,330.00 | 8,400.00 | 8,328.12 | 9,968 |
| 2025-06-16 | 8,300.00 | 8,530.00 | 8,100.00 | 8,490.00 | 8,417.35 | 19,272 |
| 2025-06-13 | 8,740.00 | 8,740.00 | 8,240.00 | 8,330.00 | 8,258.72 | 16,288 |
| 2025-06-12 | 8,810.00 | 8,810.00 | 8,510.00 | 8,640.00 | 8,566.06 | 8,896 |
| 2025-06-11 | 8,600.00 | 8,900.00 | 8,550.00 | 8,590.00 | 8,516.49 | 25,406 |
| 2025-06-10 | 8,680.00 | 8,700.00 | 8,490.00 | 8,600.00 | 8,526.41 | 18,582 |
| 2025-06-09 | 8,290.00 | 8,700.00 | 8,290.00 | 8,680.00 | 8,605.72 | 35,801 |
| 2025-06-05 | 8,270.00 | 8,340.00 | 8,210.00 | 8,220.00 | 8,149.66 | 7,795 |
| 2025-06-04 | 8,190.00 | 8,330.00 | 8,100.00 | 8,270.00 | 8,199.23 | 6,349 |
| 2025-06-02 | 8,350.00 | 8,350.00 | 8,090.00 | 8,170.00 | 8,100.09 | 7,609 |
| 2025-05-30 | 8,340.00 | 8,520.00 | 8,180.00 | 8,250.00 | 8,179.40 | 23,546 |
| 2025-05-29 | 8,230.00 | 8,340.00 | 8,150.00 | 8,270.00 | 8,199.23 | 9,658 |
| 2025-05-28 | 8,200.00 | 8,250.00 | 8,070.00 | 8,220.00 | 8,149.66 | 6,470 |
| 2025-05-27 | 8,110.00 | 8,260.00 | 8,010.00 | 8,090.00 | 8,020.77 | 7,382 |
| 2025-05-26 | 7,970.00 | 8,150.00 | 7,970.00 | 8,060.00 | 7,991.03 | 9,454 |
| 2025-05-23 | 8,150.00 | 8,210.00 | 8,000.00 | 8,030.00 | 7,961.28 | 7,199 |
| 2025-05-22 | 8,060.00 | 8,240.00 | 7,960.00 | 8,150.00 | 8,080.26 | 25,816 |
| 2025-05-21 | 7,900.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7,891.88 | 2,956 |
| 2025-05-20 | 8,030.00 | 8,100.00 | 7,890.00 | 7,900.00 | 7,832.40 | 5,574 |
| 2025-05-19 | 8,000.00 | 8,170.00 | 7,900.00 | 8,030.00 | 7,961.28 | 8,474 |
| 2025-05-16 | 7,980.00 | 8,190.00 | 7,950.00 | 7,960.00 | 7,891.88 | 13,420 |
| 2025-05-15 | 7,990.00 | 8,040.00 | 7,960.00 | 7,980.00 | 7,911.71 | 3,196 |
| 2025-05-14 | 7,960.00 | 8,180.00 | 7,880.00 | 7,990.00 | 7,921.63 | 5,417 |
| 2025-05-13 | 7,950.00 | 8,080.00 | 7,890.00 | 7,960.00 | 7,891.88 | 6,076 |
| 2025-05-12 | 7,980.00 | 8,000.00 | 7,850.00 | 7,910.00 | 7,842.31 | 2,906 |
| 2025-05-09 | 7,910.00 | 7,980.00 | 7,800.00 | 7,980.00 | 7,911.71 | 2,398 |
| 2025-05-08 | 7,860.00 | 8,090.00 | 7,750.00 | 7,910.00 | 7,842.31 | 2,386 |
| 2025-05-07 | 7,990.00 | 8,040.00 | 7,890.00 | 7,890.00 | 7,822.48 | 1,492 |
| 2025-05-02 | 8,010.00 | 8,070.00 | 7,900.00 | 7,950.00 | 7,881.97 | 3,062 |
| 2025-04-30 | 8,110.00 | 8,290.00 | 7,910.00 | 8,010.00 | 7,941.45 | 26,169 |
| 2025-04-29 | 8,090.00 | 8,090.00 | 7,870.00 | 7,910.00 | 7,842.31 | 4,476 |
| 2025-04-28 | 7,840.00 | 8,000.00 | 7,840.00 | 7,890.00 | 7,822.48 | 8,275 |
| 2025-04-25 | 8,190.00 | 8,190.00 | 7,910.00 | 7,990.00 | 7,921.63 | 7,788 |
| 2025-04-24 | 8,000.00 | 8,210.00 | 8,000.00 | 8,000.00 | 7,931.54 | 18,941 |
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.