Jeil Pharmaceutical Co.,Ltd (271980.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 15,190.00 | 15,300.00 | 15,090.00 | 15,190.00 | 15,190.00 | 6,828 |
| Jun 27, 2024 | 15,150.00 | 15,400.00 | 15,150.00 | 15,190.00 | 15,190.00 | 3,710 |
| Jun 26, 2024 | 15,280.00 | 15,380.00 | 15,190.00 | 15,200.00 | 15,200.00 | 3,724 |
| Jun 25, 2024 | 15,400.00 | 15,510.00 | 15,140.00 | 15,300.00 | 15,300.00 | 19,023 |
| Jun 24, 2024 | 15,480.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 8,364 |
| Jun 21, 2024 | 15,610.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 8,895 |
| Jun 20, 2024 | 15,720.00 | 15,730.00 | 15,620.00 | 15,630.00 | 15,630.00 | 5,947 |
| Jun 19, 2024 | 15,800.00 | 15,800.00 | 15,630.00 | 15,660.00 | 15,660.00 | 17,200 |
| Jun 18, 2024 | 15,620.00 | 16,000.00 | 15,620.00 | 15,800.00 | 15,800.00 | 8,508 |
| Jun 17, 2024 | 15,920.00 | 16,600.00 | 15,800.00 | 15,900.00 | 15,900.00 | 25,535 |
| Jun 14, 2024 | 15,930.00 | 16,000.00 | 15,800.00 | 15,920.00 | 15,920.00 | 9,971 |
| Jun 13, 2024 | 16,000.00 | 16,050.00 | 15,930.00 | 15,930.00 | 15,930.00 | 13,383 |
| Jun 12, 2024 | 15,990.00 | 16,120.00 | 15,960.00 | 16,050.00 | 16,050.00 | 11,653 |
| Jun 11, 2024 | 15,880.00 | 16,060.00 | 15,880.00 | 15,960.00 | 15,960.00 | 6,894 |
| Jun 10, 2024 | 15,920.00 | 16,040.00 | 15,920.00 | 15,920.00 | 15,920.00 | 9,229 |
| Jun 07, 2024 | 16,050.00 | 16,050.00 | 15,910.00 | 15,920.00 | 15,920.00 | 4,767 |
| Jun 05, 2024 | 15,920.00 | 16,060.00 | 15,070.00 | 16,050.00 | 16,050.00 | 21,023 |
| Jun 04, 2024 | 15,900.00 | 16,150.00 | 15,900.00 | 15,920.00 | 15,920.00 | 7,080 |
| Jun 03, 2024 | 16,030.00 | 16,190.00 | 15,830.00 | 15,920.00 | 15,920.00 | 10,929 |
| May 31, 2024 | 15,810.00 | 16,100.00 | 15,810.00 | 15,930.00 | 15,930.00 | 14,020 |
| May 30, 2024 | 16,330.00 | 16,350.00 | 15,900.00 | 16,020.00 | 16,020.00 | 25,835 |
| May 29, 2024 | 16,690.00 | 16,690.00 | 16,380.00 | 16,400.00 | 16,400.00 | 19,835 |
| May 28, 2024 | 16,520.00 | 16,690.00 | 16,430.00 | 16,640.00 | 16,640.00 | 12,093 |
| May 27, 2024 | 16,610.00 | 16,680.00 | 16,450.00 | 16,460.00 | 16,460.00 | 12,491 |
| May 24, 2024 | 16,800.00 | 16,800.00 | 16,520.00 | 16,600.00 | 16,600.00 | 10,399 |
| May 23, 2024 | 16,930.00 | 16,930.00 | 16,750.00 | 16,800.00 | 16,800.00 | 10,152 |
| May 22, 2024 | 16,950.00 | 16,960.00 | 16,760.00 | 16,900.00 | 16,900.00 | 9,508 |
| May 21, 2024 | 17,040.00 | 17,040.00 | 16,850.00 | 16,880.00 | 16,880.00 | 11,000 |
| May 20, 2024 | 17,070.00 | 17,150.00 | 16,930.00 | 17,040.00 | 17,040.00 | 8,734 |
| May 17, 2024 | 16,910.00 | 17,130.00 | 16,890.00 | 17,090.00 | 17,090.00 | 12,751 |
| May 16, 2024 | 17,230.00 | 17,380.00 | 17,140.00 | 17,170.00 | 17,170.00 | 12,427 |
| May 14, 2024 | 16,910.00 | 17,190.00 | 16,890.00 | 17,160.00 | 17,160.00 | 9,340 |
| May 13, 2024 | 17,460.00 | 17,470.00 | 16,850.00 | 16,990.00 | 16,990.00 | 31,343 |
| May 10, 2024 | 17,440.00 | 17,630.00 | 17,390.00 | 17,480.00 | 17,480.00 | 21,423 |
| May 09, 2024 | 17,990.00 | 17,990.00 | 17,380.00 | 17,440.00 | 17,440.00 | 29,694 |
| May 08, 2024 | 17,540.00 | 18,550.00 | 17,370.00 | 17,790.00 | 17,790.00 | 110,071 |
| May 07, 2024 | 17,400.00 | 17,580.00 | 17,230.00 | 17,360.00 | 17,360.00 | 33,890 |
| May 03, 2024 | 16,790.00 | 17,910.00 | 16,770.00 | 17,400.00 | 17,400.00 | 250,528 |
| May 02, 2024 | 16,680.00 | 16,890.00 | 16,670.00 | 16,770.00 | 16,770.00 | 22,093 |
| Apr 30, 2024 | 16,460.00 | 16,660.00 | 16,460.00 | 16,640.00 | 16,640.00 | 14,839 |
| Apr 29, 2024 | 16,510.00 | 16,740.00 | 16,500.00 | 16,570.00 | 16,570.00 | 17,390 |
| Apr 26, 2024 | 16,450.00 | 16,720.00 | 16,400.00 | 16,410.00 | 16,410.00 | 23,361 |
| Apr 25, 2024 | 17,300.00 | 17,650.00 | 16,400.00 | 16,420.00 | 16,420.00 | 107,855 |
| Apr 24, 2024 | 16,520.00 | 17,300.00 | 16,480.00 | 17,230.00 | 17,230.00 | 74,457 |
| Apr 23, 2024 | 16,540.00 | 16,790.00 | 16,480.00 | 16,500.00 | 16,500.00 | 27,676 |
| Apr 22, 2024 | 16,350.00 | 16,860.00 | 16,350.00 | 16,660.00 | 16,660.00 | 33,601 |
| Apr 19, 2024 | 16,500.00 | 16,600.00 | 16,060.00 | 16,300.00 | 16,300.00 | 34,475 |
| Apr 18, 2024 | 15,950.00 | 16,830.00 | 15,850.00 | 16,650.00 | 16,650.00 | 99,203 |
| Apr 17, 2024 | 16,380.00 | 16,660.00 | 16,020.00 | 16,020.00 | 16,020.00 | 54,296 |
| Apr 16, 2024 | 16,370.00 | 16,580.00 | 16,300.00 | 16,380.00 | 16,380.00 | 84,606 |
| Apr 15, 2024 | 17,280.00 | 17,280.00 | 16,670.00 | 16,670.00 | 16,670.00 | 127,112 |
| Apr 12, 2024 | 17,890.00 | 18,160.00 | 17,410.00 | 17,680.00 | 17,680.00 | 313,596 |
| Apr 11, 2024 | 16,260.00 | 19,870.00 | 15,850.00 | 18,580.00 | 18,580.00 | 2,942,186 |
| Apr 09, 2024 | 16,280.00 | 16,420.00 | 15,500.00 | 16,100.00 | 16,100.00 | 7,517 |
| Apr 08, 2024 | 16,400.00 | 16,510.00 | 16,290.00 | 16,370.00 | 16,370.00 | 5,628 |
| Apr 05, 2024 | 16,510.00 | 16,710.00 | 16,350.00 | 16,350.00 | 16,350.00 | 6,442 |
| Apr 04, 2024 | 16,680.00 | 16,680.00 | 16,400.00 | 16,450.00 | 16,450.00 | 6,443 |
| Apr 03, 2024 | 16,670.00 | 16,680.00 | 16,400.00 | 16,520.00 | 16,520.00 | 8,094 |
| Apr 02, 2024 | 16,690.00 | 16,800.00 | 16,500.00 | 16,580.00 | 16,580.00 | 12,361 |
| Apr 01, 2024 | 16,650.00 | 16,840.00 | 16,650.00 | 16,750.00 | 16,750.00 | 9,287 |
| Mar 29, 2024 | 16,710.00 | 16,990.00 | 16,700.00 | 16,700.00 | 16,700.00 | 9,291 |
| Mar 28, 2024 | 16,940.00 | 16,950.00 | 16,760.00 | 16,800.00 | 16,800.00 | 6,594 |
| Mar 27, 2024 | 17,020.00 | 17,020.00 | 16,800.00 | 16,850.00 | 16,850.00 | 7,668 |
| Mar 26, 2024 | 17,020.00 | 17,130.00 | 16,910.00 | 17,050.00 | 17,050.00 | 8,921 |
| Mar 25, 2024 | 16,900.00 | 17,180.00 | 16,900.00 | 17,010.00 | 17,010.00 | 16,956 |
| Mar 22, 2024 | 16,940.00 | 17,100.00 | 16,860.00 | 16,900.00 | 16,900.00 | 8,051 |
| Mar 21, 2024 | 16,910.00 | 17,120.00 | 16,910.00 | 16,970.00 | 16,970.00 | 10,713 |
| Mar 20, 2024 | 16,650.00 | 17,180.00 | 16,640.00 | 16,910.00 | 16,910.00 | 14,697 |
| Mar 19, 2024 | 16,630.00 | 16,720.00 | 16,600.00 | 16,630.00 | 16,630.00 | 5,089 |
| Mar 18, 2024 | 16,550.00 | 16,700.00 | 16,550.00 | 16,640.00 | 16,640.00 | 6,893 |
| Mar 15, 2024 | 16,440.00 | 16,700.00 | 16,440.00 | 16,640.00 | 16,640.00 | 8,053 |
| Mar 14, 2024 | 16,570.00 | 16,700.00 | 16,490.00 | 16,610.00 | 16,610.00 | 5,980 |
| Mar 13, 2024 | 16,570.00 | 16,680.00 | 16,560.00 | 16,620.00 | 16,620.00 | 6,367 |
| Mar 12, 2024 | 16,580.00 | 16,670.00 | 16,560.00 | 16,630.00 | 16,630.00 | 7,481 |
| Mar 11, 2024 | 16,770.00 | 16,850.00 | 16,580.00 | 16,640.00 | 16,640.00 | 6,990 |
| Mar 08, 2024 | 16,310.00 | 16,600.00 | 16,310.00 | 16,570.00 | 16,570.00 | 8,885 |
| Mar 07, 2024 | 16,670.00 | 16,670.00 | 16,300.00 | 16,310.00 | 16,310.00 | 7,721 |
| Mar 06, 2024 | 16,410.00 | 16,650.00 | 16,410.00 | 16,450.00 | 16,450.00 | 7,375 |
| Mar 05, 2024 | 16,710.00 | 16,710.00 | 16,430.00 | 16,470.00 | 16,470.00 | 6,456 |
| Mar 04, 2024 | 16,730.00 | 16,730.00 | 16,540.00 | 16,540.00 | 16,540.00 | 6,102 |
| Feb 29, 2024 | 16,810.00 | 16,810.00 | 16,610.00 | 16,610.00 | 16,610.00 | 7,132 |
| Feb 28, 2024 | 16,860.00 | 17,130.00 | 16,630.00 | 16,820.00 | 16,820.00 | 15,533 |
| Feb 27, 2024 | 16,710.00 | 16,900.00 | 16,620.00 | 16,790.00 | 16,790.00 | 6,984 |
| Feb 26, 2024 | 16,900.00 | 16,950.00 | 16,790.00 | 16,810.00 | 16,810.00 | 8,049 |
| Feb 23, 2024 | 16,820.00 | 16,990.00 | 16,810.00 | 16,830.00 | 16,830.00 | 6,849 |
| Feb 22, 2024 | 17,040.00 | 17,050.00 | 16,830.00 | 16,830.00 | 16,830.00 | 13,679 |
| Feb 21, 2024 | 17,270.00 | 17,270.00 | 16,980.00 | 17,000.00 | 17,000.00 | 10,997 |
| Feb 20, 2024 | 16,970.00 | 17,180.00 | 16,950.00 | 17,100.00 | 17,100.00 | 15,993 |
| Feb 19, 2024 | 16,970.00 | 17,110.00 | 16,740.00 | 16,970.00 | 16,970.00 | 18,960 |
| Feb 16, 2024 | 16,730.00 | 16,940.00 | 16,730.00 | 16,770.00 | 16,770.00 | 10,151 |
| Feb 15, 2024 | 16,730.00 | 16,920.00 | 16,690.00 | 16,710.00 | 16,710.00 | 10,527 |
| Feb 14, 2024 | 16,690.00 | 16,940.00 | 16,610.00 | 16,740.00 | 16,740.00 | 2,139 |
| Feb 13, 2024 | 16,790.00 | 16,870.00 | 16,690.00 | 16,720.00 | 16,720.00 | 10,419 |
| Feb 08, 2024 | 16,800.00 | 16,900.00 | 16,770.00 | 16,790.00 | 16,790.00 | 7,220 |
| Feb 07, 2024 | 16,720.00 | 16,980.00 | 16,700.00 | 16,760.00 | 16,760.00 | 5,585 |
| Feb 06, 2024 | 16,820.00 | 16,840.00 | 16,710.00 | 16,720.00 | 16,720.00 | 7,268 |
| Feb 05, 2024 | 16,830.00 | 17,060.00 | 16,810.00 | 16,870.00 | 16,870.00 | 7,116 |
| Feb 02, 2024 | 16,910.00 | 17,100.00 | 16,880.00 | 16,910.00 | 16,910.00 | 10,192 |
| Feb 01, 2024 | 16,860.00 | 16,940.00 | 16,740.00 | 16,910.00 | 16,910.00 | 9,724 |
| Jan 31, 2024 | 16,960.00 | 16,960.00 | 16,790.00 | 16,880.00 | 16,880.00 | 11,590 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.