Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,410.00 | 9,630.00 | 9,390.00 | 9,630.00 | 9,630.00 | 7,820 |
| 2026-10-16 | 9,410.00 | 9,660.00 | 9,310.00 | 9,630.00 | 9,630.00 | 35,940 |
| 2026-10-15 | 9,680.00 | 9,680.00 | 9,160.00 | 9,660.00 | 9,660.00 | 23,718 |
| 2026-10-14 | 9,600.00 | 9,770.00 | 9,510.00 | 9,740.00 | 9,740.00 | 15,318 |
| 2026-10-13 | 9,650.00 | 9,870.00 | 8,940.00 | 9,690.00 | 9,690.00 | 30,912 |
| 2026-10-12 | 10,050.00 | 10,090.00 | 9,750.00 | 9,760.00 | 9,760.00 | 22,853 |
| 2026-10-08 | 10,330.00 | 10,330.00 | 9,980.00 | 10,050.00 | 10,050.00 | 22,276 |
| 2026-10-07 | 10,100.00 | 11,000.00 | 10,050.00 | 10,330.00 | 10,330.00 | 86,064 |
| 2026-10-06 | 10,000.00 | 10,060.00 | 9,900.00 | 10,020.00 | 10,020.00 | 10,587 |
| 2026-10-02 | 10,090.00 | 10,090.00 | 9,890.00 | 10,000.00 | 10,000.00 | 7,704 |
| 2026-10-01 | 10,000.00 | 10,100.00 | 9,850.00 | 10,030.00 | 10,030.00 | 10,924 |
| 2026-09-30 | 9,980.00 | 10,000.00 | 9,870.00 | 10,000.00 | 10,000.00 | 7,457 |
| 2026-09-29 | 10,070.00 | 10,120.00 | 9,860.00 | 9,940.00 | 9,940.00 | 8,728 |
| 2026-09-28 | 10,090.00 | 10,200.00 | 9,960.00 | 9,960.00 | 9,960.00 | 22,113 |
| 2026-09-23 | 10,050.00 | 10,120.00 | 9,850.00 | 9,970.00 | 9,970.00 | 6,794 |
| 2026-09-22 | 10,000.00 | 10,100.00 | 9,840.00 | 9,920.00 | 9,920.00 | 8,060 |
| 2026-09-21 | 9,900.00 | 10,130.00 | 9,890.00 | 9,940.00 | 9,940.00 | 13,189 |
| 2026-09-18 | 10,030.00 | 10,110.00 | 9,950.00 | 9,960.00 | 9,960.00 | 5,397 |
| 2026-09-17 | 10,040.00 | 10,110.00 | 9,950.00 | 10,020.00 | 10,020.00 | 12,627 |
| 2026-09-16 | 10,100.00 | 10,100.00 | 9,800.00 | 10,010.00 | 10,010.00 | 23,691 |
| 2026-09-15 | 10,090.00 | 10,150.00 | 9,930.00 | 10,060.00 | 10,060.00 | 9,390 |
| 2026-09-14 | 10,100.00 | 10,110.00 | 9,980.00 | 10,020.00 | 10,020.00 | 12,476 |
| 2026-09-11 | 10,160.00 | 10,220.00 | 9,880.00 | 10,100.00 | 10,100.00 | 20,386 |
| 2026-09-10 | 10,330.00 | 10,340.00 | 10,120.00 | 10,160.00 | 10,160.00 | 25,191 |
| 2026-09-09 | 10,280.00 | 10,400.00 | 10,220.00 | 10,340.00 | 10,340.00 | 18,080 |
| 2026-09-08 | 10,410.00 | 10,540.00 | 10,310.00 | 10,370.00 | 10,370.00 | 26,729 |
| 2026-09-07 | 10,460.00 | 10,600.00 | 10,140.00 | 10,500.00 | 10,500.00 | 50,624 |
| 2026-09-04 | 10,700.00 | 10,710.00 | 10,330.00 | 10,520.00 | 10,520.00 | 56,450 |
| 2026-09-03 | 10,960.00 | 11,070.00 | 10,550.00 | 10,780.00 | 10,780.00 | 64,583 |
| 2026-09-02 | 12,000.00 | 12,450.00 | 10,770.00 | 10,890.00 | 10,890.00 | 228,920 |
| 2026-09-01 | 10,580.00 | 12,600.00 | 10,190.00 | 11,410.00 | 11,410.00 | 937,560 |
| 2026-08-31 | 10,150.00 | 11,840.00 | 9,920.00 | 10,680.00 | 10,680.00 | 720,536 |
| 2026-08-28 | 10,080.00 | 10,100.00 | 9,880.00 | 10,100.00 | 10,100.00 | 11,039 |
| 2026-08-27 | 10,000.00 | 10,010.00 | 9,880.00 | 10,010.00 | 10,010.00 | 10,378 |
| 2026-08-26 | 10,140.00 | 10,190.00 | 9,950.00 | 10,000.00 | 10,000.00 | 9,290 |
| 2026-08-25 | 9,940.00 | 10,140.00 | 9,790.00 | 10,140.00 | 10,140.00 | 13,230 |
| 2026-08-24 | 10,040.00 | 10,280.00 | 9,850.00 | 10,100.00 | 10,100.00 | 15,127 |
| 2026-08-21 | 10,110.00 | 10,110.00 | 9,730.00 | 9,890.00 | 9,890.00 | 18,528 |
| 2026-08-20 | 10,110.00 | 10,410.00 | 9,960.00 | 10,120.00 | 10,120.00 | 23,259 |
| 2026-08-19 | 9,970.00 | 10,060.00 | 9,690.00 | 9,980.00 | 9,980.00 | 14,285 |
| 2026-08-18 | 10,170.00 | 10,170.00 | 9,760.00 | 9,970.00 | 9,970.00 | 22,895 |
| 2026-08-14 | 10,350.00 | 10,350.00 | 10,000.00 | 10,070.00 | 10,070.00 | 17,853 |
| 2026-08-13 | 10,450.00 | 10,510.00 | 10,170.00 | 10,230.00 | 10,230.00 | 22,341 |
| 2026-08-12 | 10,530.00 | 10,640.00 | 10,210.00 | 10,490.00 | 10,490.00 | 19,701 |
| 2026-08-11 | 10,270.00 | 10,760.00 | 10,270.00 | 10,530.00 | 10,530.00 | 32,126 |
| 2026-08-10 | 10,150.00 | 10,490.00 | 10,110.00 | 10,420.00 | 10,420.00 | 29,865 |
| 2026-08-07 | 10,450.00 | 10,630.00 | 10,100.00 | 10,130.00 | 10,130.00 | 82,054 |
| 2026-08-06 | 10,300.00 | 12,400.00 | 10,200.00 | 10,770.00 | 10,770.00 | 992,657 |
| 2026-08-05 | 10,170.00 | 10,390.00 | 9,960.00 | 10,390.00 | 10,390.00 | 16,721 |
| 2026-08-04 | 9,740.00 | 10,170.00 | 9,700.00 | 10,170.00 | 10,170.00 | 18,567 |
| 2026-08-03 | 9,430.00 | 9,720.00 | 9,230.00 | 9,690.00 | 9,690.00 | 15,324 |
| 2026-07-31 | 9,110.00 | 9,490.00 | 9,060.00 | 9,430.00 | 9,430.00 | 17,218 |
| 2026-07-30 | 8,830.00 | 9,450.00 | 8,830.00 | 9,230.00 | 9,230.00 | 33,632 |
| 2026-07-29 | 9,310.00 | 9,520.00 | 8,810.00 | 9,300.00 | 9,300.00 | 29,385 |
| 2026-07-28 | 9,690.00 | 9,700.00 | 9,110.00 | 9,510.00 | 9,510.00 | 22,088 |
| 2026-07-27 | 9,600.00 | 9,770.00 | 9,500.00 | 9,700.00 | 9,700.00 | 10,540 |
| 2026-07-24 | 9,860.00 | 10,050.00 | 9,300.00 | 9,680.00 | 9,680.00 | 23,543 |
| 2026-07-23 | 9,790.00 | 9,970.00 | 9,700.00 | 9,860.00 | 9,860.00 | 8,076 |
| 2026-07-22 | 9,810.00 | 9,950.00 | 9,690.00 | 9,790.00 | 9,790.00 | 7,319 |
| 2026-07-21 | 10,050.00 | 10,060.00 | 9,670.00 | 9,690.00 | 9,690.00 | 17,185 |
Page 1 of 5 · 244 trading daysOlder →
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.