Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 14,440.00 | 14,560.00 | 14,210.00 | 14,280.00 | 14,280.00 | 15,544 |
| 2025-07-24 | 14,890.00 | 14,930.00 | 14,420.00 | 14,420.00 | 14,420.00 | 27,971 |
| 2025-07-23 | 14,930.00 | 15,140.00 | 14,740.00 | 14,810.00 | 14,810.00 | 10,312 |
| 2025-07-22 | 15,230.00 | 15,340.00 | 14,680.00 | 14,970.00 | 14,970.00 | 20,271 |
| 2025-07-21 | 15,540.00 | 15,600.00 | 15,170.00 | 15,230.00 | 15,230.00 | 12,040 |
| 2025-07-18 | 15,650.00 | 15,650.00 | 15,170.00 | 15,430.00 | 15,430.00 | 13,838 |
| 2025-07-17 | 15,540.00 | 15,660.00 | 14,500.00 | 15,450.00 | 15,450.00 | 31,930 |
| 2025-07-16 | 15,610.00 | 15,610.00 | 15,150.00 | 15,450.00 | 15,450.00 | 15,951 |
| 2025-07-15 | 15,400.00 | 15,700.00 | 15,250.00 | 15,550.00 | 15,550.00 | 27,838 |
| 2025-07-14 | 15,650.00 | 15,730.00 | 15,220.00 | 15,420.00 | 15,420.00 | 37,249 |
| 2025-07-11 | 14,920.00 | 15,650.00 | 14,740.00 | 15,310.00 | 15,310.00 | 69,671 |
| 2025-07-10 | 14,690.00 | 14,920.00 | 14,680.00 | 14,810.00 | 14,810.00 | 22,309 |
| 2025-07-09 | 14,410.00 | 14,750.00 | 14,330.00 | 14,720.00 | 14,720.00 | 15,372 |
| 2025-07-08 | 14,850.00 | 14,850.00 | 14,370.00 | 14,480.00 | 14,480.00 | 17,905 |
| 2025-07-07 | 14,420.00 | 14,790.00 | 14,200.00 | 14,740.00 | 14,740.00 | 20,401 |
| 2025-07-04 | 14,960.00 | 14,970.00 | 14,300.00 | 14,300.00 | 14,300.00 | 29,581 |
| 2025-07-03 | 15,090.00 | 15,100.00 | 14,800.00 | 14,960.00 | 14,960.00 | 23,419 |
| 2025-07-02 | 15,060.00 | 15,220.00 | 14,760.00 | 15,080.00 | 15,080.00 | 27,667 |
| 2025-07-01 | 15,190.00 | 15,360.00 | 14,870.00 | 14,870.00 | 14,870.00 | 33,933 |
| 2025-06-30 | 15,200.00 | 15,880.00 | 15,000.00 | 15,190.00 | 15,190.00 | 44,296 |
| 2025-06-27 | 15,800.00 | 15,850.00 | 15,200.00 | 15,380.00 | 15,380.00 | 48,437 |
| 2025-06-26 | 16,300.00 | 16,300.00 | 15,520.00 | 15,720.00 | 15,720.00 | 65,760 |
| 2025-06-25 | 16,250.00 | 16,470.00 | 15,760.00 | 16,140.00 | 16,140.00 | 77,821 |
| 2025-06-24 | 15,670.00 | 16,680.00 | 15,600.00 | 16,250.00 | 16,250.00 | 204,399 |
| 2025-06-23 | 14,740.00 | 15,660.00 | 14,370.00 | 15,530.00 | 15,530.00 | 197,298 |
| 2025-06-20 | 14,030.00 | 15,900.00 | 13,930.00 | 14,740.00 | 14,740.00 | 422,382 |
| 2025-06-19 | 14,310.00 | 14,310.00 | 13,850.00 | 14,020.00 | 14,020.00 | 58,320 |
| 2025-06-18 | 14,520.00 | 14,680.00 | 13,850.00 | 14,300.00 | 14,300.00 | 61,011 |
| 2025-06-17 | 14,250.00 | 15,000.00 | 13,760.00 | 14,520.00 | 14,520.00 | 183,969 |
| 2025-06-16 | 13,400.00 | 14,300.00 | 13,280.00 | 14,130.00 | 14,130.00 | 326,036 |
| 2025-06-13 | 13,370.00 | 13,400.00 | 12,900.00 | 13,100.00 | 13,100.00 | 29,943 |
| 2025-06-12 | 13,380.00 | 13,440.00 | 13,250.00 | 13,370.00 | 13,370.00 | 35,687 |
| 2025-06-11 | 13,150.00 | 13,350.00 | 13,100.00 | 13,270.00 | 13,270.00 | 33,117 |
| 2025-06-10 | 13,060.00 | 13,320.00 | 12,900.00 | 13,100.00 | 13,100.00 | 34,724 |
| 2025-06-09 | 12,650.00 | 13,180.00 | 12,650.00 | 13,060.00 | 13,060.00 | 56,917 |
| 2025-06-05 | 12,830.00 | 12,940.00 | 12,630.00 | 12,640.00 | 12,640.00 | 35,044 |
| 2025-06-04 | 13,000.00 | 13,030.00 | 12,760.00 | 12,850.00 | 12,850.00 | 36,629 |
| 2025-06-02 | 12,850.00 | 13,180.00 | 12,770.00 | 13,000.00 | 13,000.00 | 33,138 |
| 2025-05-30 | 13,080.00 | 13,860.00 | 12,750.00 | 12,890.00 | 12,890.00 | 238,838 |
| 2025-05-29 | 12,810.00 | 13,040.00 | 12,810.00 | 13,000.00 | 13,000.00 | 34,177 |
| 2025-05-28 | 12,640.00 | 13,040.00 | 12,570.00 | 12,810.00 | 12,810.00 | 62,372 |
| 2025-05-27 | 12,740.00 | 12,740.00 | 12,460.00 | 12,600.00 | 12,600.00 | 27,209 |
| 2025-05-26 | 12,350.00 | 12,760.00 | 12,290.00 | 12,630.00 | 12,630.00 | 37,885 |
| 2025-05-23 | 12,620.00 | 13,200.00 | 12,410.00 | 12,430.00 | 12,430.00 | 41,075 |
| 2025-05-22 | 12,500.00 | 13,150.00 | 12,390.00 | 12,850.00 | 12,850.00 | 152,284 |
| 2025-05-21 | 12,000.00 | 12,660.00 | 12,000.00 | 12,520.00 | 12,520.00 | 74,946 |
| 2025-05-20 | 12,020.00 | 12,150.00 | 11,950.00 | 12,000.00 | 12,000.00 | 11,098 |
| 2025-05-19 | 12,180.00 | 12,180.00 | 11,950.00 | 12,040.00 | 12,040.00 | 19,946 |
| 2025-05-16 | 12,480.00 | 12,480.00 | 12,000.00 | 12,000.00 | 12,000.00 | 46,265 |
| 2025-05-15 | 12,360.00 | 12,460.00 | 12,180.00 | 12,400.00 | 12,400.00 | 27,735 |
| 2025-05-14 | 12,220.00 | 12,370.00 | 12,160.00 | 12,340.00 | 12,340.00 | 28,278 |
| 2025-05-13 | 12,150.00 | 12,480.00 | 12,110.00 | 12,220.00 | 12,220.00 | 84,112 |
| 2025-05-12 | 12,020.00 | 12,220.00 | 11,970.00 | 12,150.00 | 12,150.00 | 41,626 |
| 2025-05-09 | 12,130.00 | 12,360.00 | 12,030.00 | 12,140.00 | 12,140.00 | 25,722 |
| 2025-05-08 | 12,310.00 | 12,400.00 | 12,150.00 | 12,180.00 | 12,180.00 | 24,065 |
| 2025-05-07 | 12,310.00 | 12,460.00 | 12,020.00 | 12,310.00 | 12,310.00 | 57,784 |
| 2025-05-02 | 12,500.00 | 12,500.00 | 12,270.00 | 12,310.00 | 12,310.00 | 43,243 |
| 2025-04-30 | 13,090.00 | 13,600.00 | 12,420.00 | 12,420.00 | 12,420.00 | 372,229 |
| 2025-04-29 | 12,210.00 | 12,490.00 | 12,180.00 | 12,420.00 | 12,420.00 | 23,730 |
| 2025-04-28 | 12,750.00 | 12,750.00 | 12,210.00 | 12,210.00 | 12,210.00 | 52,945 |
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.