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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,190	14,420	14,420	14,490	14,140	17,424
November 19, 2025	14,080	14,060	14,060	14,330	13,940	22,321
November 18, 2025	14,800	14,200	14,200	14,870	13,770	41,837
November 17, 2025	14,750	14,420	14,420	14,800	14,400	26,361
November 14, 2025	14,310	14,700	14,700	14,850	14,310	29,322
November 13, 2025	14,210	14,600	14,600	14,910	14,190	55,050
November 12, 2025	14,010	14,190	14,190	14,220	13,910	11,460
November 11, 2025	13,990	13,800	13,800	14,100	13,800	11,067
November 10, 2025	13,720	13,950	13,950	13,950	13,600	10,928
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

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