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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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