Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 14,340.00 | 14,400.00 | 14,270.00 | 14,270.00 | 14,270.00 | 18,529 |
| 2025-10-23 | 14,710.00 | 14,710.00 | 14,340.00 | 14,340.00 | 14,340.00 | 22,431 |
| 2025-10-22 | 14,520.00 | 14,520.00 | 14,200.00 | 14,460.00 | 14,460.00 | 20,535 |
| 2025-10-21 | 14,520.00 | 14,700.00 | 14,430.00 | 14,600.00 | 14,600.00 | 23,459 |
| 2025-10-20 | 14,460.00 | 14,650.00 | 14,330.00 | 14,510.00 | 14,510.00 | 20,603 |
| 2025-10-17 | 14,500.00 | 14,630.00 | 14,200.00 | 14,210.00 | 14,210.00 | 50,192 |
| 2025-10-16 | 14,820.00 | 14,920.00 | 14,500.00 | 14,510.00 | 14,510.00 | 59,588 |
| 2025-10-15 | 15,010.00 | 15,240.00 | 14,780.00 | 14,790.00 | 14,790.00 | 34,796 |
| 2025-10-14 | 15,670.00 | 15,870.00 | 14,850.00 | 15,010.00 | 15,010.00 | 101,212 |
| 2025-10-13 | 16,300.00 | 16,600.00 | 15,500.00 | 15,540.00 | 15,540.00 | 257,449 |
| 2025-10-10 | 15,410.00 | 17,800.00 | 15,290.00 | 16,600.00 | 16,600.00 | 718,081 |
| 2025-10-02 | 15,380.00 | 15,410.00 | 15,050.00 | 15,150.00 | 15,150.00 | 54,428 |
| 2025-10-01 | 14,740.00 | 15,700.00 | 14,740.00 | 15,250.00 | 15,250.00 | 171,972 |
| 2025-09-30 | 15,100.00 | 15,100.00 | 14,590.00 | 14,700.00 | 14,700.00 | 20,140 |
| 2025-09-29 | 15,100.00 | 15,470.00 | 14,920.00 | 14,970.00 | 14,970.00 | 70,569 |
| 2025-09-26 | 14,500.00 | 15,940.00 | 14,500.00 | 15,150.00 | 15,150.00 | 300,635 |
| 2025-09-25 | 14,550.00 | 14,560.00 | 14,290.00 | 14,290.00 | 14,290.00 | 14,354 |
| 2025-09-24 | 14,530.00 | 14,590.00 | 14,350.00 | 14,500.00 | 14,500.00 | 39,130 |
| 2025-09-23 | 14,400.00 | 15,490.00 | 14,190.00 | 14,520.00 | 14,520.00 | 157,982 |
| 2025-09-22 | 14,450.00 | 14,560.00 | 14,040.00 | 14,400.00 | 14,400.00 | 33,118 |
| 2025-09-19 | 14,220.00 | 14,510.00 | 14,130.00 | 14,350.00 | 14,350.00 | 55,495 |
| 2025-09-18 | 14,590.00 | 14,660.00 | 14,000.00 | 14,110.00 | 14,110.00 | 89,059 |
| 2025-09-17 | 14,250.00 | 16,750.00 | 14,200.00 | 14,580.00 | 14,580.00 | 1,220,661 |
| 2025-09-16 | 14,200.00 | 14,210.00 | 13,870.00 | 13,870.00 | 13,870.00 | 14,876 |
| 2025-09-15 | 14,120.00 | 14,200.00 | 13,950.00 | 14,140.00 | 14,140.00 | 11,927 |
| 2025-09-12 | 14,010.00 | 14,100.00 | 13,760.00 | 13,780.00 | 13,780.00 | 23,522 |
| 2025-09-11 | 14,100.00 | 14,220.00 | 13,950.00 | 13,980.00 | 13,980.00 | 12,231 |
| 2025-09-10 | 14,100.00 | 14,270.00 | 14,020.00 | 14,140.00 | 14,140.00 | 18,098 |
| 2025-09-09 | 13,990.00 | 14,160.00 | 13,800.00 | 14,160.00 | 14,160.00 | 12,350 |
| 2025-09-08 | 13,800.00 | 14,140.00 | 13,800.00 | 13,840.00 | 13,840.00 | 20,102 |
| 2025-09-05 | 13,690.00 | 14,070.00 | 13,400.00 | 13,750.00 | 13,750.00 | 23,094 |
| 2025-09-04 | 13,000.00 | 14,290.00 | 12,910.00 | 13,500.00 | 13,500.00 | 75,915 |
| 2025-09-03 | 12,840.00 | 13,090.00 | 12,830.00 | 13,000.00 | 13,000.00 | 15,910 |
| 2025-09-02 | 13,060.00 | 13,060.00 | 12,710.00 | 12,960.00 | 12,960.00 | 20,202 |
| 2025-09-01 | 13,430.00 | 13,430.00 | 12,800.00 | 12,960.00 | 12,960.00 | 29,047 |
| 2025-08-29 | 13,470.00 | 13,610.00 | 13,330.00 | 13,430.00 | 13,430.00 | 7,826 |
| 2025-08-28 | 13,620.00 | 13,700.00 | 13,400.00 | 13,540.00 | 13,540.00 | 12,014 |
| 2025-08-27 | 13,590.00 | 13,670.00 | 13,370.00 | 13,600.00 | 13,600.00 | 10,205 |
| 2025-08-26 | 13,400.00 | 13,610.00 | 13,350.00 | 13,500.00 | 13,500.00 | 4,121 |
| 2025-08-25 | 13,370.00 | 13,740.00 | 13,370.00 | 13,480.00 | 13,480.00 | 13,408 |
| 2025-08-22 | 13,530.00 | 13,790.00 | 12,750.00 | 13,400.00 | 13,400.00 | 16,140 |
| 2025-08-21 | 13,680.00 | 13,700.00 | 13,500.00 | 13,580.00 | 13,580.00 | 9,208 |
| 2025-08-20 | 13,980.00 | 13,980.00 | 13,390.00 | 13,720.00 | 13,720.00 | 19,094 |
| 2025-08-19 | 13,810.00 | 14,030.00 | 13,500.00 | 13,980.00 | 13,980.00 | 22,771 |
| 2025-08-18 | 14,150.00 | 14,200.00 | 13,800.00 | 13,800.00 | 13,800.00 | 9,277 |
| 2025-08-14 | 14,150.00 | 14,260.00 | 14,000.00 | 14,160.00 | 14,160.00 | 13,451 |
| 2025-08-13 | 14,000.00 | 14,080.00 | 13,650.00 | 14,000.00 | 14,000.00 | 13,017 |
| 2025-08-12 | 13,810.00 | 13,900.00 | 13,670.00 | 13,740.00 | 13,740.00 | 6,503 |
| 2025-08-11 | 13,990.00 | 13,990.00 | 13,560.00 | 13,690.00 | 13,690.00 | 9,235 |
| 2025-08-08 | 13,920.00 | 14,010.00 | 13,700.00 | 13,900.00 | 13,900.00 | 8,465 |
| 2025-08-07 | 14,060.00 | 14,060.00 | 13,810.00 | 13,840.00 | 13,840.00 | 10,296 |
| 2025-08-06 | 13,860.00 | 14,150.00 | 13,820.00 | 13,980.00 | 13,980.00 | 5,514 |
| 2025-08-05 | 13,990.00 | 14,040.00 | 13,900.00 | 13,960.00 | 13,960.00 | 3,202 |
| 2025-08-04 | 13,950.00 | 13,950.00 | 13,390.00 | 13,840.00 | 13,840.00 | 9,638 |
| 2025-08-01 | 14,100.00 | 14,100.00 | 13,480.00 | 13,520.00 | 13,520.00 | 26,349 |
| 2025-07-31 | 14,140.00 | 14,140.00 | 13,920.00 | 13,980.00 | 13,980.00 | 11,380 |
| 2025-07-30 | 14,350.00 | 14,350.00 | 14,000.00 | 14,140.00 | 14,140.00 | 23,098 |
| 2025-07-29 | 14,330.00 | 14,500.00 | 13,920.00 | 14,350.00 | 14,350.00 | 9,281 |
| 2025-07-28 | 14,420.00 | 14,420.00 | 13,980.00 | 14,080.00 | 14,080.00 | 10,764 |
| 2025-07-25 | 14,440.00 | 14,560.00 | 14,210.00 | 14,280.00 | 14,280.00 | 15,544 |
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.