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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	13,990	13,540	13,540	14,000	13,510	23,447
November 06, 2025	13,880	13,980	13,980	14,180	13,850	25,981
November 05, 2025	14,220	13,860	13,860	14,380	13,610	44,225
November 04, 2025	14,000	14,030	14,030	14,340	13,890	57,235
November 03, 2025	14,550	14,070	14,070	14,550	14,030	23,182
October 31, 2025	14,520	14,380	14,380	14,590	14,380	15,597
October 30, 2025	14,600	14,420	14,420	14,730	14,330	20,691
October 29, 2025	14,940	14,590	14,590	14,940	14,440	15,023
October 28, 2025	14,950	14,600	14,600	14,950	14,510	20,823
October 27, 2025	14,470	14,700	14,700	14,740	14,300	34,392
October 24, 2025	14,340	14,270	14,270	14,400	14,270	18,810
October 23, 2025	14,710	14,340	14,340	14,710	14,340	22,431
October 22, 2025	14,520	14,460	14,460	14,520	14,200	20,535
October 21, 2025	14,520	14,600	14,600	14,700	14,430	23,675
October 20, 2025	14,460	14,510	14,510	14,650	14,330	20,603
October 17, 2025	14,500	14,210	14,210	14,630	14,200	50,192
October 16, 2025	14,820	14,510	14,510	14,920	14,500	59,588
October 15, 2025	15,010	14,790	14,790	15,240	14,780	37,848
October 14, 2025	15,670	15,010	15,010	15,870	14,850	102,905
October 13, 2025	16,300	15,540	15,540	16,600	15,500	261,150
October 10, 2025	15,410	16,600	16,600	17,800	15,290	718,081
October 02, 2025	15,380	15,150	15,150	15,410	15,050	54,428
October 01, 2025	14,740	15,250	15,250	15,700	14,740	171,972
September 30, 2025	15,100	14,700	14,700	15,100	14,590	20,191
September 29, 2025	15,100	14,970	14,970	15,470	14,920	70,569
September 26, 2025	14,500	15,150	15,150	15,940	14,500	300,635
September 25, 2025	14,550	14,290	14,290	14,560	14,290	14,354
September 24, 2025	14,530	14,500	14,500	14,590	14,350	39,130
September 23, 2025	14,400	14,520	14,520	15,490	14,190	157,982
September 22, 2025	14,450	14,400	14,400	14,560	14,040	33,118
September 19, 2025	14,220	14,350	14,350	14,510	14,130	55,495
September 18, 2025	14,590	14,080	14,080	14,660	14,000	89,059
September 17, 2025	14,250	14,580	14,580	16,750	14,200	1.23M
September 16, 2025	14,200	13,870	13,870	14,210	13,870	15,246
September 15, 2025	14,120	14,140	14,140	14,200	13,950	11,927
September 12, 2025	14,010	13,780	13,780	14,100	13,760	23,522
September 11, 2025	14,100	13,980	13,980	14,220	13,950	12,231
September 10, 2025	14,100	14,140	14,140	14,270	14,020	18,098
September 09, 2025	13,990	14,160	14,160	14,160	13,800	12,350
September 08, 2025	13,800	13,840	13,840	14,140	13,800	20,102
September 05, 2025	13,690	13,750	13,750	14,070	13,400	23,338
September 04, 2025	13,000	13,500	13,500	14,290	12,910	75,915
September 03, 2025	12,840	13,000	13,000	13,090	12,830	15,910
September 02, 2025	13,060	12,960	12,960	13,060	12,710	20,202
September 01, 2025	13,430	12,960	12,960	13,430	12,800	29,047
August 29, 2025	13,470	13,430	13,430	13,610	13,330	7,826
August 28, 2025	13,620	13,540	13,540	13,700	13,400	12,014
August 27, 2025	13,590	13,600	13,600	13,670	13,370	10,205
August 26, 2025	13,400	13,500	13,500	13,610	13,350	4,121
August 25, 2025	13,370	13,480	13,480	13,740	13,370	13,408
August 22, 2025	13,530	13,400	13,400	13,790	12,750	16,140
August 21, 2025	13,680	13,580	13,580	13,700	13,500	9,208
August 20, 2025	13,980	13,720	13,720	13,980	13,390	19,094
August 19, 2025	13,810	13,980	13,980	14,030	13,500	22,771
August 18, 2025	14,150	13,800	13,800	14,200	13,800	9,277
August 14, 2025	14,150	14,160	14,160	14,260	14,000	13,467
August 13, 2025	14,000	14,000	14,000	14,080	13,650	13,017
August 12, 2025	13,810	13,740	13,740	13,900	13,670	6,503
August 11, 2025	13,990	13,690	13,690	13,990	13,560	9,235
August 08, 2025	13,920	13,900	13,900	14,010	13,700	8,465

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