Jeil Pharmaceutical Co.,Ltd - 271980.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,680	14,790	14,790	14,790	14,480	32,505
February 19, 2026	14,810	14,680	14,680	14,810	14,450	83,311
February 13, 2026	14,860	14,800	14,800	14,860	14,430	17,273
February 12, 2026	14,930	14,860	14,860	14,930	14,650	22,882
February 11, 2026	14,730	14,890	14,890	14,910	14,590	26,205
February 10, 2026	14,580	14,730	14,730	14,750	14,500	19,674
February 09, 2026	14,690	14,580	14,580	14,780	14,270	35,789
February 06, 2026	14,150	14,500	14,500	14,500	13,620	41,579
February 05, 2026	14,750	14,400	14,400	14,750	14,300	25,588
February 04, 2026	14,370	14,460	14,460	14,590	14,200	22,209
February 03, 2026	14,390	14,370	14,370	14,600	14,150	14,572
February 02, 2026	14,500	14,190	14,190	14,850	14,090	30,641
January 30, 2026	14,890	14,560	14,560	14,900	14,500	28,218
January 29, 2026	14,700	14,880	14,880	14,950	13,800	26,087
January 28, 2026	15,000	14,810	14,810	15,020	14,740	30,386
January 27, 2026	14,790	14,920	14,920	14,940	14,650	16,897
January 26, 2026	14,740	14,780	14,780	14,990	14,600	33,533
January 23, 2026	14,210	14,550	14,550	14,640	14,100	31,436
January 22, 2026	14,480	14,210	14,210	14,480	13,850	39,736
January 21, 2026	14,700	14,280	14,280	14,700	14,190	26,719
January 20, 2026	14,450	14,700	14,700	14,850	14,440	23,835
January 19, 2026	14,920	14,530	14,530	14,920	14,530	25,672
January 16, 2026	14,980	14,920	14,920	15,150	14,580	50,119
January 15, 2026	14,870	14,890	14,890	15,000	14,710	16,241
January 14, 2026	15,000	14,870	14,870	15,190	14,810	29,703
January 13, 2026	15,040	14,830	14,830	15,200	14,820	36,658
January 12, 2026	15,390	15,110	15,110	15,390	15,040	24,679
January 09, 2026	15,890	15,430	15,430	15,890	15,330	43,301
January 08, 2026	15,930	15,820	15,820	16,110	15,520	49,937
January 07, 2026	16,080	15,930	15,930	16,310	15,700	36,029
January 06, 2026	15,900	16,070	16,070	16,180	15,820	60,030
January 05, 2026	15,400	15,780	15,780	15,880	14,820	42,368
January 02, 2026	15,100	15,110	15,110	15,560	15,000	24,604
December 30, 2025	15,620	15,150	15,150	15,660	15,150	14,759
December 29, 2025	15,940	15,600	15,600	15,940	15,450	12,577
December 26, 2025	15,580	15,710	15,710	15,840	15,370	25,514
December 24, 2025	15,510	15,490	15,490	15,540	15,100	15,534
December 23, 2025	15,760	15,310	15,310	15,760	15,210	25,587
December 22, 2025	16,090	15,690	15,690	16,090	15,660	20,690
December 19, 2025	15,850	16,080	16,080	16,160	15,510	40,365
December 18, 2025	16,020	15,790	15,790	16,140	15,520	19,011
December 17, 2025	16,170	16,020	16,020	16,320	15,550	40,635
December 16, 2025	16,570	16,040	16,040	16,570	15,680	51,552
December 15, 2025	16,000	16,530	16,530	16,600	15,830	52,941
December 12, 2025	16,000	16,040	16,040	16,200	15,780	36,383
December 11, 2025	15,320	15,650	15,650	15,760	15,150	40,112
December 10, 2025	15,610	15,110	15,110	15,610	14,960	29,262
December 09, 2025	15,500	15,700	15,700	15,760	15,300	32,972
December 08, 2025	15,510	15,450	15,450	15,600	15,200	20,071
December 05, 2025	16,100	15,450	15,450	16,100	15,060	44,788
December 04, 2025	16,120	15,700	15,700	16,200	15,550	47,321
December 03, 2025	15,950	15,980	15,980	16,330	15,510	34,506
December 02, 2025	15,750	15,950	15,950	16,020	15,430	47,437
December 01, 2025	15,370	15,750	15,750	16,000	15,320	106,358
November 28, 2025	14,550	15,020	15,020	15,280	14,240	77,954
November 27, 2025	14,260	14,380	14,380	14,600	14,170	37,937
November 26, 2025	14,100	14,130	14,130	14,300	13,950	20,639
November 25, 2025	14,220	14,000	14,000	14,410	13,930	20,505
November 24, 2025	14,570	14,100	14,100	14,570	14,050	15,597
November 21, 2025	13,790	14,400	14,400	14,490	13,790	31,976

Jeil Pharmaceutical Co.,Ltd (271980.KS) KSC