Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 14,700.00 | 14,700.00 | 14,190.00 | 14,280.00 | 14,280.00 | 26,719 |
| 2026-01-20 | 14,450.00 | 14,850.00 | 14,440.00 | 14,700.00 | 14,700.00 | 23,570 |
| 2026-01-19 | 14,920.00 | 14,920.00 | 14,530.00 | 14,530.00 | 14,530.00 | 25,672 |
| 2026-01-16 | 14,980.00 | 15,150.00 | 14,580.00 | 14,920.00 | 14,920.00 | 49,626 |
| 2026-01-15 | 14,870.00 | 15,000.00 | 14,710.00 | 14,890.00 | 14,890.00 | 16,241 |
| 2026-01-14 | 15,000.00 | 15,190.00 | 14,810.00 | 14,870.00 | 14,870.00 | 29,756 |
| 2026-01-13 | 15,040.00 | 15,200.00 | 14,820.00 | 14,830.00 | 14,830.00 | 36,658 |
| 2026-01-12 | 15,390.00 | 15,390.00 | 15,040.00 | 15,110.00 | 15,110.00 | 25,045 |
| 2026-01-09 | 15,890.00 | 15,890.00 | 15,330.00 | 15,430.00 | 15,430.00 | 43,301 |
| 2026-01-08 | 15,930.00 | 16,110.00 | 15,520.00 | 15,820.00 | 15,820.00 | 49,626 |
| 2026-01-07 | 16,080.00 | 16,310.00 | 15,700.00 | 15,930.00 | 15,930.00 | 36,029 |
| 2026-01-06 | 15,900.00 | 16,180.00 | 15,820.00 | 16,070.00 | 16,070.00 | 60,030 |
| 2026-01-05 | 15,400.00 | 15,880.00 | 14,820.00 | 15,780.00 | 15,780.00 | 42,368 |
| 2026-01-02 | 15,100.00 | 15,560.00 | 15,000.00 | 15,110.00 | 15,110.00 | 24,604 |
| 2025-12-30 | 15,620.00 | 15,660.00 | 15,150.00 | 15,150.00 | 15,150.00 | 14,759 |
| 2025-12-29 | 15,940.00 | 15,940.00 | 15,450.00 | 15,600.00 | 15,600.00 | 12,577 |
| 2025-12-26 | 15,580.00 | 15,840.00 | 15,370.00 | 15,710.00 | 15,710.00 | 25,514 |
| 2025-12-24 | 15,510.00 | 15,540.00 | 15,100.00 | 15,490.00 | 15,490.00 | 15,360 |
| 2025-12-23 | 15,760.00 | 15,760.00 | 15,210.00 | 15,310.00 | 15,310.00 | 25,587 |
| 2025-12-22 | 16,090.00 | 16,090.00 | 15,660.00 | 15,690.00 | 15,690.00 | 20,690 |
| 2025-12-19 | 15,850.00 | 16,160.00 | 15,510.00 | 16,080.00 | 16,080.00 | 37,925 |
| 2025-12-18 | 16,020.00 | 16,140.00 | 15,520.00 | 15,710.00 | 15,710.00 | 19,227 |
| 2025-12-17 | 16,170.00 | 16,320.00 | 15,550.00 | 16,020.00 | 16,020.00 | 40,635 |
| 2025-12-16 | 16,570.00 | 16,570.00 | 15,680.00 | 16,040.00 | 16,040.00 | 50,090 |
| 2025-12-15 | 16,000.00 | 16,600.00 | 15,830.00 | 16,530.00 | 16,530.00 | 52,941 |
| 2025-12-12 | 16,000.00 | 16,200.00 | 15,780.00 | 16,040.00 | 16,040.00 | 35,904 |
| 2025-12-11 | 15,320.00 | 15,760.00 | 15,150.00 | 15,650.00 | 15,650.00 | 40,112 |
| 2025-12-10 | 15,610.00 | 15,610.00 | 14,960.00 | 15,110.00 | 15,110.00 | 28,916 |
| 2025-12-09 | 15,500.00 | 15,760.00 | 15,300.00 | 15,700.00 | 15,700.00 | 32,185 |
| 2025-12-08 | 15,510.00 | 15,600.00 | 15,200.00 | 15,450.00 | 15,450.00 | 20,071 |
| 2025-12-05 | 16,100.00 | 16,100.00 | 15,060.00 | 15,450.00 | 15,450.00 | 44,788 |
| 2025-12-04 | 16,120.00 | 16,200.00 | 15,550.00 | 15,700.00 | 15,700.00 | 47,172 |
| 2025-12-03 | 15,950.00 | 16,330.00 | 15,510.00 | 15,980.00 | 15,980.00 | 34,272 |
| 2025-12-02 | 15,750.00 | 16,020.00 | 15,430.00 | 15,950.00 | 15,950.00 | 47,437 |
| 2025-12-01 | 15,370.00 | 16,000.00 | 15,320.00 | 15,750.00 | 15,750.00 | 106,358 |
| 2025-11-28 | 14,550.00 | 15,280.00 | 14,240.00 | 15,020.00 | 15,020.00 | 77,954 |
| 2025-11-27 | 14,260.00 | 14,600.00 | 14,170.00 | 14,380.00 | 14,380.00 | 37,339 |
| 2025-11-26 | 14,100.00 | 14,300.00 | 13,950.00 | 14,130.00 | 14,130.00 | 20,639 |
| 2025-11-25 | 14,220.00 | 14,410.00 | 13,930.00 | 14,000.00 | 14,000.00 | 20,505 |
| 2025-11-24 | 14,570.00 | 14,570.00 | 14,050.00 | 14,100.00 | 14,100.00 | 15,597 |
| 2025-11-21 | 13,790.00 | 14,490.00 | 13,790.00 | 14,400.00 | 14,400.00 | 31,817 |
| 2025-11-20 | 14,190.00 | 14,490.00 | 14,140.00 | 14,420.00 | 14,420.00 | 17,424 |
| 2025-11-19 | 14,080.00 | 14,330.00 | 13,940.00 | 14,060.00 | 14,060.00 | 22,321 |
| 2025-11-18 | 14,800.00 | 14,870.00 | 13,770.00 | 14,200.00 | 14,200.00 | 41,837 |
| 2025-11-17 | 14,750.00 | 14,800.00 | 14,400.00 | 14,420.00 | 14,420.00 | 26,361 |
| 2025-11-14 | 14,310.00 | 14,850.00 | 14,310.00 | 14,700.00 | 14,700.00 | 29,322 |
| 2025-11-13 | 14,210.00 | 14,910.00 | 14,190.00 | 14,600.00 | 14,600.00 | 55,050 |
| 2025-11-12 | 14,010.00 | 14,220.00 | 13,910.00 | 14,190.00 | 14,190.00 | 11,460 |
| 2025-11-11 | 13,990.00 | 14,100.00 | 13,800.00 | 13,800.00 | 13,800.00 | 11,067 |
| 2025-11-10 | 13,720.00 | 13,950.00 | 13,600.00 | 13,950.00 | 13,950.00 | 10,928 |
| 2025-11-07 | 13,990.00 | 14,000.00 | 13,510.00 | 13,540.00 | 13,540.00 | 23,447 |
| 2025-11-06 | 13,880.00 | 14,180.00 | 13,850.00 | 13,980.00 | 13,980.00 | 25,693 |
| 2025-11-05 | 14,220.00 | 14,380.00 | 13,610.00 | 13,860.00 | 13,860.00 | 43,695 |
| 2025-11-04 | 14,000.00 | 14,340.00 | 13,890.00 | 14,030.00 | 14,030.00 | 57,235 |
| 2025-11-03 | 14,550.00 | 14,550.00 | 14,030.00 | 14,070.00 | 14,070.00 | 22,733 |
| 2025-10-31 | 14,520.00 | 14,590.00 | 14,380.00 | 14,380.00 | 14,380.00 | 15,312 |
| 2025-10-30 | 14,600.00 | 14,730.00 | 14,330.00 | 14,420.00 | 14,420.00 | 20,681 |
| 2025-10-29 | 14,940.00 | 14,940.00 | 14,440.00 | 14,590.00 | 14,590.00 | 15,023 |
| 2025-10-28 | 14,950.00 | 14,950.00 | 14,510.00 | 14,600.00 | 14,600.00 | 20,321 |
| 2025-10-27 | 14,470.00 | 14,740.00 | 14,300.00 | 14,700.00 | 14,700.00 | 34,392 |
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.