Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 14,300.00 | 14,430.00 | 14,160.00 | 14,270.00 | 14,270.00 | 28,316 |
| 2026-04-17 | 14,040.00 | 14,710.00 | 13,920.00 | 14,340.00 | 14,340.00 | 111,130 |
| 2026-04-16 | 13,700.00 | 14,050.00 | 13,660.00 | 14,040.00 | 14,040.00 | 46,204 |
| 2026-04-15 | 13,480.00 | 13,620.00 | 13,410.00 | 13,570.00 | 13,570.00 | 23,675 |
| 2026-04-14 | 13,390.00 | 13,510.00 | 13,280.00 | 13,420.00 | 13,420.00 | 15,781 |
| 2026-04-13 | 13,200.00 | 13,370.00 | 12,980.00 | 13,370.00 | 13,370.00 | 26,561 |
| 2026-04-10 | 13,100.00 | 13,250.00 | 13,010.00 | 13,230.00 | 13,230.00 | 27,177 |
| 2026-04-09 | 13,130.00 | 13,290.00 | 13,000.00 | 13,040.00 | 13,040.00 | 24,371 |
| 2026-04-08 | 13,390.00 | 13,450.00 | 13,000.00 | 13,150.00 | 13,150.00 | 60,315 |
| 2026-04-07 | 13,270.00 | 13,390.00 | 12,830.00 | 13,390.00 | 13,390.00 | 41,138 |
| 2026-04-06 | 13,450.00 | 13,450.00 | 12,970.00 | 13,130.00 | 13,130.00 | 45,531 |
| 2026-04-03 | 13,610.00 | 13,730.00 | 13,220.00 | 13,440.00 | 13,440.00 | 45,607 |
| 2026-04-02 | 13,950.00 | 14,270.00 | 13,110.00 | 13,730.00 | 13,730.00 | 61,077 |
| 2026-04-01 | 13,950.00 | 14,000.00 | 13,500.00 | 13,950.00 | 13,950.00 | 37,740 |
| 2026-03-31 | 13,700.00 | 13,970.00 | 13,200.00 | 13,950.00 | 13,950.00 | 41,971 |
| 2026-03-30 | 14,000.00 | 14,000.00 | 13,500.00 | 13,680.00 | 13,680.00 | 31,688 |
| 2026-03-27 | 14,050.00 | 14,300.00 | 13,740.00 | 14,220.00 | 14,220.00 | 31,853 |
| 2026-03-26 | 13,930.00 | 14,370.00 | 13,800.00 | 14,270.00 | 14,270.00 | 34,250 |
| 2026-03-25 | 13,770.00 | 14,020.00 | 13,750.00 | 13,950.00 | 13,950.00 | 15,891 |
| 2026-03-24 | 13,840.00 | 14,030.00 | 13,550.00 | 13,700.00 | 13,700.00 | 33,721 |
| 2026-03-23 | 14,330.00 | 14,330.00 | 13,600.00 | 13,830.00 | 13,830.00 | 48,867 |
| 2026-03-20 | 14,490.00 | 14,490.00 | 14,250.00 | 14,340.00 | 14,340.00 | 36,187 |
| 2026-03-19 | 14,420.00 | 14,480.00 | 14,220.00 | 14,430.00 | 14,430.00 | 19,578 |
| 2026-03-18 | 14,750.00 | 14,750.00 | 14,400.00 | 14,430.00 | 14,430.00 | 33,693 |
| 2026-03-17 | 14,750.00 | 15,000.00 | 14,540.00 | 14,540.00 | 14,540.00 | 24,257 |
| 2026-03-16 | 14,860.00 | 14,890.00 | 14,410.00 | 14,750.00 | 14,750.00 | 25,748 |
| 2026-03-13 | 14,400.00 | 14,960.00 | 14,200.00 | 14,950.00 | 14,950.00 | 55,204 |
| 2026-03-12 | 14,620.00 | 14,840.00 | 14,330.00 | 14,560.00 | 14,560.00 | 23,243 |
| 2026-03-11 | 14,300.00 | 14,720.00 | 14,030.00 | 14,620.00 | 14,620.00 | 30,802 |
| 2026-03-10 | 14,000.00 | 14,300.00 | 13,820.00 | 14,150.00 | 14,150.00 | 30,584 |
| 2026-03-09 | 13,870.00 | 14,190.00 | 13,430.00 | 13,730.00 | 13,730.00 | 49,520 |
| 2026-03-06 | 14,500.00 | 14,860.00 | 14,220.00 | 14,450.00 | 14,450.00 | 46,643 |
| 2026-03-05 | 14,430.00 | 15,000.00 | 14,020.00 | 15,000.00 | 15,000.00 | 108,754 |
| 2026-03-04 | 14,800.00 | 15,000.00 | 13,100.00 | 14,040.00 | 14,040.00 | 140,362 |
| 2026-03-03 | 15,320.00 | 15,820.00 | 15,180.00 | 15,280.00 | 15,280.00 | 103,237 |
| 2026-02-27 | 16,220.00 | 16,220.00 | 15,500.00 | 15,830.00 | 15,830.00 | 91,814 |
| 2026-02-26 | 16,840.00 | 16,840.00 | 15,830.00 | 15,910.00 | 15,910.00 | 347,945 |
| 2026-02-25 | 16,820.00 | 17,620.00 | 16,590.00 | 16,880.00 | 16,880.00 | 486,809 |
| 2026-02-24 | 15,280.00 | 19,290.00 | 15,280.00 | 17,390.00 | 17,390.00 | 2,747,161 |
| 2026-02-23 | 14,790.00 | 15,110.00 | 14,750.00 | 14,970.00 | 14,970.00 | 52,701 |
| 2026-02-20 | 14,680.00 | 14,790.00 | 14,480.00 | 14,790.00 | 14,790.00 | 32,601 |
| 2026-02-19 | 14,810.00 | 14,810.00 | 14,450.00 | 14,680.00 | 14,680.00 | 81,150 |
| 2026-02-13 | 14,860.00 | 14,860.00 | 14,430.00 | 14,800.00 | 14,800.00 | 17,273 |
| 2026-02-12 | 14,930.00 | 14,930.00 | 14,650.00 | 14,860.00 | 14,860.00 | 22,882 |
| 2026-02-11 | 14,730.00 | 14,910.00 | 14,590.00 | 14,890.00 | 14,890.00 | 24,681 |
| 2026-02-10 | 14,580.00 | 14,750.00 | 14,500.00 | 14,730.00 | 14,730.00 | 19,674 |
| 2026-02-09 | 14,690.00 | 14,780.00 | 14,270.00 | 14,580.00 | 14,580.00 | 35,789 |
| 2026-02-06 | 14,150.00 | 14,500.00 | 13,620.00 | 14,500.00 | 14,500.00 | 41,579 |
| 2026-02-05 | 14,750.00 | 14,750.00 | 14,300.00 | 14,400.00 | 14,400.00 | 23,782 |
| 2026-02-04 | 14,370.00 | 14,590.00 | 14,200.00 | 14,460.00 | 14,460.00 | 22,795 |
| 2026-02-03 | 14,390.00 | 14,600.00 | 14,150.00 | 14,370.00 | 14,370.00 | 14,572 |
| 2026-02-02 | 14,500.00 | 14,850.00 | 14,090.00 | 14,190.00 | 14,190.00 | 30,646 |
| 2026-01-30 | 14,890.00 | 14,900.00 | 14,500.00 | 14,560.00 | 14,560.00 | 27,499 |
| 2026-01-29 | 14,700.00 | 14,950.00 | 13,800.00 | 14,880.00 | 14,880.00 | 25,757 |
| 2026-01-28 | 15,000.00 | 15,020.00 | 14,740.00 | 14,810.00 | 14,810.00 | 30,386 |
| 2026-01-27 | 14,790.00 | 14,940.00 | 14,650.00 | 14,920.00 | 14,920.00 | 16,897 |
| 2026-01-26 | 14,740.00 | 14,990.00 | 14,600.00 | 14,780.00 | 14,780.00 | 33,533 |
| 2026-01-23 | 14,210.00 | 14,640.00 | 14,100.00 | 14,550.00 | 14,550.00 | 31,500 |
| 2026-01-22 | 14,480.00 | 14,480.00 | 13,850.00 | 14,210.00 | 14,210.00 | 39,736 |
| 2026-01-21 | 14,700.00 | 14,700.00 | 14,190.00 | 14,280.00 | 14,280.00 | 26,719 |
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.