Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10,760.00 | 10,760.00 | 10,300.00 | 10,300.00 | 10,147.87 | 19,140 |
| 2024-04-24 | 10,430.00 | 10,680.00 | 10,380.00 | 10,680.00 | 10,522.26 | 22,418 |
| 2024-04-23 | 10,280.00 | 10,520.00 | 10,210.00 | 10,430.00 | 10,275.95 | 12,074 |
| 2024-04-22 | 10,310.00 | 10,500.00 | 10,250.00 | 10,260.00 | 10,108.46 | 16,852 |
| 2024-04-19 | 10,240.00 | 10,430.00 | 10,100.00 | 10,310.00 | 10,157.73 | 30,091 |
| 2024-04-18 | 9,800.00 | 11,470.00 | 9,800.00 | 10,280.00 | 10,128.17 | 532,870 |
| 2024-04-17 | 9,780.00 | 10,030.00 | 9,760.00 | 9,840.00 | 9,694.67 | 14,179 |
| 2024-04-16 | 9,880.00 | 10,050.00 | 9,860.00 | 9,900.00 | 9,753.78 | 15,773 |
| 2024-04-15 | 10,430.00 | 10,430.00 | 9,950.00 | 9,990.00 | 9,842.45 | 35,961 |
| 2024-04-12 | 10,620.00 | 10,690.00 | 10,320.00 | 10,320.00 | 10,167.58 | 89,681 |
| 2024-04-11 | 10,380.00 | 12,380.00 | 10,330.00 | 10,730.00 | 10,571.52 | 1,446,361 |
| 2024-04-09 | 10,310.00 | 10,670.00 | 10,310.00 | 10,390.00 | 10,236.54 | 6,127 |
| 2024-04-08 | 10,580.00 | 10,580.00 | 10,480.00 | 10,490.00 | 10,335.07 | 5,781 |
| 2024-04-05 | 10,620.00 | 10,710.00 | 10,510.00 | 10,570.00 | 10,413.89 | 5,763 |
| 2024-04-04 | 10,670.00 | 10,770.00 | 10,600.00 | 10,700.00 | 10,541.97 | 2,340 |
| 2024-04-03 | 10,830.00 | 10,910.00 | 10,700.00 | 10,770.00 | 10,610.93 | 3,325 |
| 2024-04-02 | 10,940.00 | 10,970.00 | 10,810.00 | 10,910.00 | 10,748.86 | 3,409 |
| 2024-04-01 | 10,910.00 | 11,080.00 | 10,840.00 | 10,940.00 | 10,778.42 | 3,874 |
| 2024-03-29 | 11,050.00 | 11,110.00 | 10,830.00 | 10,840.00 | 10,679.90 | 13,872 |
| 2024-03-28 | 11,180.00 | 11,230.00 | 10,810.00 | 11,100.00 | 10,936.06 | 3,453 |
| 2024-03-27 | 11,040.00 | 11,310.00 | 11,040.00 | 11,180.00 | 11,014.88 | 3,737 |
| 2024-03-26 | 11,080.00 | 11,280.00 | 11,080.00 | 11,270.00 | 11,103.55 | 6,130 |
| 2024-03-25 | 11,080.00 | 11,270.00 | 11,050.00 | 11,210.00 | 11,044.43 | 9,249 |
| 2024-03-22 | 11,240.00 | 11,240.00 | 10,710.00 | 10,990.00 | 10,827.68 | 7,584 |
| 2024-03-21 | 11,140.00 | 11,170.00 | 11,030.00 | 11,130.00 | 10,965.62 | 3,756 |
| 2024-03-20 | 10,700.00 | 11,100.00 | 10,700.00 | 11,090.00 | 10,926.21 | 14,077 |
| 2024-03-19 | 10,840.00 | 10,960.00 | 10,710.00 | 10,750.00 | 10,591.23 | 950 |
| 2024-03-18 | 10,970.00 | 10,980.00 | 10,730.00 | 10,810.00 | 10,650.34 | 1,965 |
| 2024-03-15 | 10,810.00 | 10,870.00 | 10,610.00 | 10,830.00 | 10,670.05 | 3,998 |
| 2024-03-14 | 10,870.00 | 11,020.00 | 10,870.00 | 10,920.00 | 10,758.72 | 7,170 |
| 2024-03-13 | 10,840.00 | 11,050.00 | 10,730.00 | 10,870.00 | 10,709.46 | 6,188 |
| 2024-03-12 | 10,520.00 | 11,060.00 | 10,520.00 | 10,840.00 | 10,679.90 | 20,176 |
| 2024-03-11 | 10,550.00 | 10,760.00 | 10,550.00 | 10,690.00 | 10,532.11 | 5,279 |
| 2024-03-08 | 10,410.00 | 10,650.00 | 10,260.00 | 10,550.00 | 10,394.18 | 5,976 |
| 2024-03-07 | 10,340.00 | 10,700.00 | 10,170.00 | 10,350.00 | 10,197.14 | 6,777 |
| 2024-03-06 | 10,270.00 | 10,510.00 | 10,270.00 | 10,380.00 | 10,226.69 | 5,830 |
| 2024-03-05 | 10,400.00 | 10,670.00 | 10,140.00 | 10,310.00 | 10,157.73 | 12,487 |
| 2024-03-04 | 10,950.00 | 10,950.00 | 10,420.00 | 10,420.00 | 10,266.10 | 11,698 |
| 2024-02-29 | 10,730.00 | 10,850.00 | 10,580.00 | 10,730.00 | 10,571.52 | 2,402 |
| 2024-02-28 | 10,710.00 | 11,010.00 | 10,630.00 | 10,630.00 | 10,473.00 | 20,455 |
| 2024-02-27 | 10,870.00 | 11,150.00 | 10,810.00 | 10,850.00 | 10,689.75 | 5,715 |
| 2024-02-26 | 10,970.00 | 11,000.00 | 10,850.00 | 10,890.00 | 10,729.16 | 6,285 |
| 2024-02-23 | 10,830.00 | 11,130.00 | 10,610.00 | 10,960.00 | 10,798.13 | 8,480 |
| 2024-02-22 | 10,900.00 | 11,000.00 | 10,690.00 | 10,730.00 | 10,571.52 | 10,427 |
| 2024-02-21 | 11,090.00 | 11,110.00 | 10,890.00 | 10,900.00 | 10,739.01 | 10,104 |
| 2024-02-20 | 11,120.00 | 11,350.00 | 10,970.00 | 11,090.00 | 10,926.21 | 18,784 |
| 2024-02-19 | 11,180.00 | 11,300.00 | 11,090.00 | 11,120.00 | 10,955.76 | 8,677 |
| 2024-02-16 | 11,190.00 | 11,330.00 | 11,040.00 | 11,170.00 | 11,005.02 | 7,070 |
| 2024-02-15 | 10,900.00 | 11,200.00 | 10,870.00 | 11,170.00 | 11,005.02 | 5,267 |
| 2024-02-14 | 10,940.00 | 10,940.00 | 10,780.00 | 10,920.00 | 10,758.72 | 2,840 |
| 2024-02-13 | 10,910.00 | 11,100.00 | 10,810.00 | 10,870.00 | 10,709.46 | 2,160 |
| 2024-02-08 | 10,730.00 | 10,990.00 | 10,660.00 | 10,910.00 | 10,748.86 | 8,375 |
| 2024-02-07 | 11,010.00 | 11,190.00 | 10,750.00 | 10,750.00 | 10,591.23 | 6,489 |
| 2024-02-06 | 10,830.00 | 10,960.00 | 10,750.00 | 10,930.00 | 10,768.57 | 2,138 |
| 2024-02-05 | 10,930.00 | 10,990.00 | 10,750.00 | 10,930.00 | 10,768.57 | 3,579 |
| 2024-02-02 | 10,810.00 | 11,070.00 | 10,690.00 | 10,930.00 | 10,768.57 | 2,102 |
| 2024-02-01 | 10,420.00 | 10,790.00 | 10,420.00 | 10,760.00 | 10,601.08 | 8,121 |
| 2024-01-31 | 10,410.00 | 10,610.00 | 10,410.00 | 10,570.00 | 10,413.89 | 5,114 |
| 2024-01-30 | 10,770.00 | 11,000.00 | 10,480.00 | 10,580.00 | 10,423.74 | 10,843 |
| 2024-01-29 | 10,950.00 | 11,090.00 | 10,550.00 | 10,770.00 | 10,610.93 | 8,165 |
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.