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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 07, 2025	14,060	13,840	13,840	14,060	13,810	10,296
August 06, 2025	13,860	13,980	13,980	14,150	13,820	5,514
August 05, 2025	13,990	13,960	13,960	14,040	13,900	3,202
August 04, 2025	13,950	13,840	13,840	13,950	13,390	9,638
August 01, 2025	14,100	13,520	13,520	14,100	13,480	26,349
July 31, 2025	14,140	13,980	13,980	14,140	13,920	11,380
July 30, 2025	14,350	14,140	14,140	14,350	14,000	23,098
July 29, 2025	14,330	14,350	14,350	14,500	13,920	9,296
July 28, 2025	14,420	14,080	14,080	14,420	13,980	10,764
July 25, 2025	14,440	14,280	14,280	14,560	14,210	15,544
July 24, 2025	14,890	14,420	14,420	14,930	14,420	27,971
July 23, 2025	14,930	14,810	14,810	15,140	14,740	10,312
July 22, 2025	15,230	14,970	14,970	15,340	14,680	20,271
July 21, 2025	15,540	15,230	15,230	15,600	15,170	12,040
July 18, 2025	15,650	15,430	15,430	15,650	15,170	13,838
July 17, 2025	15,540	15,450	15,450	15,660	14,500	31,930
July 16, 2025	15,610	15,450	15,450	15,610	15,150	15,951
July 15, 2025	15,400	15,550	15,550	15,700	15,250	27,838
July 14, 2025	15,650	15,420	15,420	15,730	15,220	37,249
July 11, 2025	14,920	15,310	15,310	15,650	14,740	69,671
July 10, 2025	14,690	14,810	14,810	14,920	14,680	22,309
July 09, 2025	14,410	14,720	14,720	14,750	14,330	15,372
July 08, 2025	14,850	14,480	14,480	14,850	14,370	17,905
July 07, 2025	14,420	14,740	14,740	14,790	14,200	20,401
July 04, 2025	14,960	14,300	14,300	14,970	14,300	29,581
July 03, 2025	15,090	14,960	14,960	15,100	14,800	23,419
July 02, 2025	15,060	15,080	15,080	15,220	14,760	27,667
July 01, 2025	15,190	14,870	14,870	15,360	14,870	33,933
June 30, 2025	15,200	15,190	15,190	15,880	15,000	44,296
June 27, 2025	15,800	15,380	15,380	15,850	15,200	49,364
June 26, 2025	16,300	15,720	15,720	16,300	15,520	65,760
June 25, 2025	16,250	16,140	16,140	16,470	15,760	77,821
June 24, 2025	15,670	16,250	16,250	16,680	15,600	204,399
June 23, 2025	14,740	15,530	15,530	15,660	14,370	197,298
June 20, 2025	14,030	14,740	14,740	15,900	13,930	422,382
June 19, 2025	14,310	14,020	14,020	14,310	13,850	58,320
June 18, 2025	14,520	14,300	14,300	14,680	13,850	61,011
June 17, 2025	14,250	14,520	14,520	15,000	13,760	183,969
June 16, 2025	13,400	14,130	14,130	14,300	13,280	326,036
June 13, 2025	13,370	13,100	13,100	13,400	12,900	29,943
June 12, 2025	13,380	13,370	13,370	13,440	13,250	35,687
June 11, 2025	13,150	13,270	13,270	13,350	13,100	33,117
June 10, 2025	13,060	13,100	13,100	13,320	12,900	34,724
June 09, 2025	12,650	13,060	13,060	13,180	12,650	56,917
June 05, 2025	12,830	12,640	12,640	12,940	12,630	35,044
June 04, 2025	13,000	12,850	12,850	13,030	12,760	36,629
June 02, 2025	12,850	13,000	13,000	13,180	12,770	33,138
May 30, 2025	13,080	12,890	12,890	13,860	12,750	238,838
May 29, 2025	12,810	13,000	13,000	13,040	12,810	34,177
May 28, 2025	12,640	12,810	12,810	13,040	12,570	62,372
May 27, 2025	12,740	12,600	12,600	12,740	12,460	27,209
May 26, 2025	12,350	12,630	12,630	12,760	12,290	37,967
May 23, 2025	12,620	12,430	12,430	13,200	12,410	41,075
May 22, 2025	12,500	12,850	12,850	13,150	12,390	152,284

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