Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,630.00 | 9,630.00 | 9,280.00 | 9,310.00 | 9,172.50 | 5,787 |
| 2024-07-24 | 9,430.00 | 9,520.00 | 9,300.00 | 9,340.00 | 9,202.05 | 9,077 |
| 2024-07-23 | 9,460.00 | 9,610.00 | 9,420.00 | 9,420.00 | 9,280.87 | 2,434 |
| 2024-07-22 | 9,610.00 | 9,670.00 | 9,490.00 | 9,550.00 | 9,408.95 | 4,308 |
| 2024-07-19 | 9,730.00 | 9,740.00 | 9,600.00 | 9,600.00 | 9,458.21 | 5,471 |
| 2024-07-18 | 9,670.00 | 9,810.00 | 9,600.00 | 9,730.00 | 9,586.29 | 2,617 |
| 2024-07-16 | 9,730.00 | 9,900.00 | 9,610.00 | 9,690.00 | 9,546.88 | 9,435 |
| 2024-07-15 | 9,780.00 | 9,790.00 | 9,710.00 | 9,720.00 | 9,576.44 | 5,241 |
| 2024-07-12 | 9,940.00 | 9,940.00 | 9,760.00 | 9,780.00 | 9,635.55 | 4,140 |
| 2024-07-11 | 9,780.00 | 9,930.00 | 9,780.00 | 9,790.00 | 9,645.41 | 4,731 |
| 2024-07-10 | 9,650.00 | 9,840.00 | 9,650.00 | 9,750.00 | 9,606.00 | 5,105 |
| 2024-07-09 | 9,850.00 | 9,850.00 | 9,670.00 | 9,670.00 | 9,527.18 | 8,448 |
| 2024-07-08 | 9,840.00 | 10,990.00 | 9,750.00 | 9,750.00 | 9,606.00 | 149,287 |
| 2024-07-05 | 9,790.00 | 9,920.00 | 9,780.00 | 9,820.00 | 9,674.96 | 6,225 |
| 2024-07-04 | 9,830.00 | 9,850.00 | 9,750.00 | 9,780.00 | 9,635.55 | 2,522 |
| 2024-07-03 | 9,830.00 | 9,840.00 | 9,720.00 | 9,830.00 | 9,684.82 | 4,683 |
| 2024-07-02 | 9,960.00 | 10,080.00 | 9,810.00 | 9,820.00 | 9,674.96 | 6,957 |
| 2024-07-01 | 9,880.00 | 10,090.00 | 9,820.00 | 9,960.00 | 9,812.90 | 10,532 |
| 2024-06-28 | 9,870.00 | 10,000.00 | 9,770.00 | 9,890.00 | 9,743.93 | 5,626 |
| 2024-06-27 | 9,840.00 | 9,870.00 | 9,780.00 | 9,870.00 | 9,724.23 | 3,037 |
| 2024-06-26 | 9,800.00 | 9,880.00 | 9,790.00 | 9,800.00 | 9,655.26 | 7,681 |
| 2024-06-25 | 9,910.00 | 9,980.00 | 9,770.00 | 9,800.00 | 9,655.26 | 13,068 |
| 2024-06-24 | 10,070.00 | 10,080.00 | 9,900.00 | 9,910.00 | 9,763.63 | 10,866 |
| 2024-06-21 | 10,070.00 | 10,080.00 | 9,980.00 | 10,080.00 | 9,931.12 | 5,244 |
| 2024-06-20 | 9,960.00 | 10,180.00 | 9,950.00 | 10,120.00 | 9,970.53 | 9,748 |
| 2024-06-19 | 10,090.00 | 10,180.00 | 9,960.00 | 9,980.00 | 9,832.60 | 9,136 |
| 2024-06-18 | 10,230.00 | 10,240.00 | 10,020.00 | 10,090.00 | 9,940.98 | 15,362 |
| 2024-06-17 | 10,180.00 | 11,700.00 | 10,020.00 | 10,090.00 | 9,940.98 | 368,444 |
| 2024-06-14 | 10,180.00 | 10,180.00 | 9,960.00 | 10,000.00 | 9,852.31 | 6,033 |
| 2024-06-13 | 10,100.00 | 10,280.00 | 10,040.00 | 10,090.00 | 9,940.98 | 3,364 |
| 2024-06-12 | 10,010.00 | 10,100.00 | 10,000.00 | 10,050.00 | 9,901.57 | 4,673 |
| 2024-06-11 | 10,080.00 | 10,180.00 | 10,000.00 | 10,070.00 | 9,921.27 | 13,922 |
| 2024-06-10 | 10,080.00 | 10,200.00 | 10,060.00 | 10,120.00 | 9,970.53 | 5,456 |
| 2024-06-07 | 10,110.00 | 10,190.00 | 10,100.00 | 10,160.00 | 10,009.94 | 3,268 |
| 2024-06-05 | 10,110.00 | 10,250.00 | 10,050.00 | 10,200.00 | 10,049.35 | 6,036 |
| 2024-06-04 | 10,330.00 | 10,350.00 | 10,070.00 | 10,110.00 | 9,960.68 | 17,201 |
| 2024-06-03 | 10,200.00 | 10,350.00 | 10,200.00 | 10,320.00 | 10,167.58 | 3,862 |
| 2024-05-31 | 10,150.00 | 10,400.00 | 10,130.00 | 10,220.00 | 10,069.06 | 2,068 |
| 2024-05-30 | 10,300.00 | 10,480.00 | 10,150.00 | 10,180.00 | 10,029.65 | 8,924 |
| 2024-05-29 | 10,490.00 | 10,630.00 | 10,380.00 | 10,440.00 | 10,285.81 | 5,329 |
| 2024-05-28 | 10,290.00 | 10,640.00 | 10,290.00 | 10,550.00 | 10,394.18 | 2,934 |
| 2024-05-27 | 10,400.00 | 10,500.00 | 10,280.00 | 10,340.00 | 10,187.28 | 4,641 |
| 2024-05-24 | 10,570.00 | 10,570.00 | 10,300.00 | 10,400.00 | 10,246.40 | 4,525 |
| 2024-05-23 | 10,490.00 | 10,800.00 | 10,450.00 | 10,450.00 | 10,295.66 | 6,625 |
| 2024-05-22 | 10,530.00 | 10,680.00 | 10,500.00 | 10,530.00 | 10,374.48 | 5,365 |
| 2024-05-21 | 10,850.00 | 10,970.00 | 10,510.00 | 10,640.00 | 10,482.85 | 10,420 |
| 2024-05-20 | 10,760.00 | 11,070.00 | 10,700.00 | 10,750.00 | 10,591.23 | 9,366 |
| 2024-05-17 | 10,850.00 | 10,950.00 | 10,700.00 | 10,760.00 | 10,601.08 | 9,381 |
| 2024-05-16 | 10,670.00 | 10,910.00 | 10,670.00 | 10,850.00 | 10,689.75 | 5,321 |
| 2024-05-14 | 10,840.00 | 10,960.00 | 10,610.00 | 10,670.00 | 10,512.41 | 19,664 |
| 2024-05-13 | 11,220.00 | 11,260.00 | 10,770.00 | 10,840.00 | 10,679.90 | 18,020 |
| 2024-05-10 | 11,300.00 | 11,370.00 | 11,170.00 | 11,250.00 | 11,083.84 | 10,116 |
| 2024-05-09 | 11,220.00 | 11,360.00 | 11,210.00 | 11,300.00 | 11,133.10 | 11,501 |
| 2024-05-08 | 11,190.00 | 11,350.00 | 11,000.00 | 11,300.00 | 11,133.10 | 36,089 |
| 2024-05-07 | 11,100.00 | 11,210.00 | 10,800.00 | 11,100.00 | 10,936.06 | 39,059 |
| 2024-05-03 | 10,610.00 | 12,050.00 | 10,560.00 | 11,000.00 | 10,837.54 | 553,228 |
| 2024-05-02 | 10,480.00 | 10,620.00 | 10,460.00 | 10,610.00 | 10,453.30 | 10,922 |
| 2024-04-30 | 10,470.00 | 10,590.00 | 10,400.00 | 10,560.00 | 10,404.03 | 6,480 |
| 2024-04-29 | 10,510.00 | 10,510.00 | 10,310.00 | 10,460.00 | 10,305.51 | 4,151 |
| 2024-04-26 | 10,290.00 | 10,400.00 | 10,200.00 | 10,300.00 | 10,147.87 | 6,931 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 65.0000 KRW |
| 2020-12-29 | 70.0000 KRW |
| 2019-12-27 | 70.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.