Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,390.00 | 10,390.00 | 9,850.00 | 10,120.00 | 10,120.00 | 21,333 |
| 2026-07-16 | 9,970.00 | 11,030.00 | 9,890.00 | 10,390.00 | 10,390.00 | 69,173 |
| 2026-07-15 | 9,980.00 | 10,150.00 | 9,770.00 | 9,990.00 | 9,990.00 | 16,289 |
| 2026-07-14 | 9,520.00 | 9,870.00 | 9,260.00 | 9,820.00 | 9,820.00 | 53,533 |
| 2026-07-13 | 10,230.00 | 10,410.00 | 9,670.00 | 9,910.00 | 9,910.00 | 22,096 |
| 2026-07-10 | 10,170.00 | 10,280.00 | 9,950.00 | 10,230.00 | 10,230.00 | 12,837 |
| 2026-07-09 | 10,050.00 | 10,230.00 | 9,610.00 | 10,170.00 | 10,170.00 | 22,318 |
| 2026-07-08 | 10,260.00 | 10,260.00 | 9,590.00 | 10,170.00 | 10,170.00 | 18,974 |
| 2026-07-07 | 10,180.00 | 10,270.00 | 9,770.00 | 10,270.00 | 10,270.00 | 9,530 |
| 2026-07-06 | 10,130.00 | 10,190.00 | 9,710.00 | 10,180.00 | 10,180.00 | 13,140 |
| 2026-07-03 | 10,100.00 | 10,190.00 | 9,650.00 | 10,190.00 | 10,190.00 | 8,208 |
| 2026-07-02 | 10,140.00 | 10,300.00 | 9,700.00 | 9,980.00 | 9,980.00 | 18,649 |
| 2026-07-01 | 10,050.00 | 10,340.00 | 10,010.00 | 10,130.00 | 10,130.00 | 9,022 |
| 2026-06-30 | 10,350.00 | 10,600.00 | 10,100.00 | 10,210.00 | 10,210.00 | 11,325 |
| 2026-06-29 | 9,710.00 | 10,500.00 | 9,620.00 | 10,430.00 | 10,430.00 | 29,446 |
| 2026-06-26 | 9,780.00 | 10,000.00 | 9,100.00 | 9,840.00 | 9,840.00 | 32,070 |
| 2026-06-25 | 9,650.00 | 10,000.00 | 9,580.00 | 9,770.00 | 9,770.00 | 18,190 |
| 2026-06-24 | 9,500.00 | 9,990.00 | 9,350.00 | 9,670.00 | 9,670.00 | 21,894 |
| 2026-06-23 | 10,230.00 | 10,330.00 | 9,550.00 | 9,550.00 | 9,550.00 | 31,061 |
| 2026-06-22 | 10,480.00 | 10,600.00 | 10,000.00 | 10,230.00 | 10,230.00 | 22,029 |
| 2026-06-19 | 10,700.00 | 10,800.00 | 10,120.00 | 10,480.00 | 10,480.00 | 19,827 |
| 2026-06-18 | 10,740.00 | 10,900.00 | 10,420.00 | 10,730.00 | 10,730.00 | 11,150 |
| 2026-06-17 | 10,520.00 | 11,020.00 | 10,460.00 | 10,840.00 | 10,840.00 | 24,133 |
| 2026-06-16 | 10,700.00 | 10,710.00 | 10,450.00 | 10,590.00 | 10,590.00 | 15,769 |
| 2026-06-15 | 10,240.00 | 10,900.00 | 10,240.00 | 10,700.00 | 10,700.00 | 23,696 |
| 2026-06-12 | 10,160.00 | 10,430.00 | 10,080.00 | 10,230.00 | 10,230.00 | 20,458 |
| 2026-06-11 | 10,130.00 | 10,160.00 | 9,850.00 | 10,150.00 | 10,150.00 | 14,548 |
| 2026-06-10 | 10,180.00 | 10,280.00 | 9,900.00 | 10,150.00 | 10,150.00 | 11,061 |
| 2026-06-09 | 9,550.00 | 10,380.00 | 9,550.00 | 10,180.00 | 10,180.00 | 27,221 |
| 2026-06-08 | 9,950.00 | 10,080.00 | 9,500.00 | 9,700.00 | 9,700.00 | 36,646 |
| 2026-06-05 | 10,410.00 | 10,900.00 | 10,180.00 | 10,180.00 | 10,180.00 | 27,310 |
| 2026-06-04 | 10,990.00 | 11,040.00 | 10,670.00 | 10,670.00 | 10,670.00 | 25,236 |
| 2026-06-02 | 11,010.00 | 11,160.00 | 10,950.00 | 10,990.00 | 10,990.00 | 32,542 |
| 2026-06-01 | 11,370.00 | 11,710.00 | 10,990.00 | 11,370.00 | 11,370.00 | 60,645 |
| 2026-05-29 | 11,720.00 | 11,830.00 | 11,300.00 | 11,830.00 | 11,830.00 | 40,758 |
| 2026-05-28 | 11,810.00 | 12,020.00 | 11,400.00 | 11,830.00 | 11,830.00 | 30,315 |
| 2026-05-27 | 12,100.00 | 12,130.00 | 11,690.00 | 12,030.00 | 12,030.00 | 58,071 |
| 2026-05-26 | 13,140.00 | 13,140.00 | 12,000.00 | 12,270.00 | 12,270.00 | 139,209 |
| 2026-05-22 | 13,230.00 | 13,470.00 | 12,900.00 | 12,900.00 | 12,900.00 | 62,878 |
| 2026-05-21 | 12,990.00 | 13,230.00 | 12,950.00 | 13,120.00 | 13,120.00 | 31,338 |
| 2026-05-20 | 13,880.00 | 13,880.00 | 12,770.00 | 12,950.00 | 12,950.00 | 85,205 |
| 2026-05-19 | 13,860.00 | 13,890.00 | 13,140.00 | 13,880.00 | 13,880.00 | 59,991 |
| 2026-05-18 | 13,500.00 | 14,070.00 | 13,100.00 | 13,970.00 | 13,970.00 | 50,406 |
| 2026-05-15 | 14,190.00 | 14,340.00 | 13,680.00 | 13,800.00 | 13,800.00 | 75,744 |
| 2026-05-14 | 13,730.00 | 14,230.00 | 13,610.00 | 14,180.00 | 14,180.00 | 72,493 |
| 2026-05-13 | 13,350.00 | 13,740.00 | 13,250.00 | 13,720.00 | 13,720.00 | 34,842 |
| 2026-05-12 | 13,200.00 | 13,250.00 | 12,940.00 | 13,230.00 | 13,230.00 | 38,452 |
| 2026-05-11 | 13,690.00 | 13,690.00 | 13,000.00 | 13,170.00 | 13,170.00 | 73,658 |
| 2026-05-08 | 13,710.00 | 13,990.00 | 13,370.00 | 13,720.00 | 13,720.00 | 34,609 |
| 2026-05-07 | 13,740.00 | 13,990.00 | 13,300.00 | 13,600.00 | 13,600.00 | 46,794 |
| 2026-05-06 | 14,020.00 | 14,020.00 | 13,600.00 | 13,610.00 | 13,610.00 | 36,079 |
| 2026-05-04 | 14,000.00 | 14,060.00 | 13,870.00 | 13,960.00 | 13,960.00 | 25,779 |
| 2026-04-30 | 14,300.00 | 14,300.00 | 13,880.00 | 14,000.00 | 14,000.00 | 13,203 |
| 2026-04-29 | 13,910.00 | 14,380.00 | 13,840.00 | 14,260.00 | 14,260.00 | 69,234 |
| 2026-04-28 | 13,980.00 | 14,080.00 | 13,810.00 | 14,010.00 | 14,010.00 | 19,587 |
| 2026-04-27 | 13,890.00 | 14,140.00 | 13,870.00 | 14,080.00 | 14,080.00 | 18,663 |
| 2026-04-24 | 13,800.00 | 13,970.00 | 13,800.00 | 13,900.00 | 13,900.00 | 8,088 |
| 2026-04-23 | 13,900.00 | 13,980.00 | 13,650.00 | 13,850.00 | 13,850.00 | 21,672 |
| 2026-04-22 | 14,080.00 | 14,110.00 | 13,740.00 | 13,860.00 | 13,860.00 | 33,950 |
| 2026-04-21 | 14,270.00 | 14,400.00 | 13,800.00 | 14,070.00 | 14,070.00 | 37,140 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.