Jeil Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10,520.00	11,030.00	10,520.00	10,950.00	10,788.27	8,799
2024-01-25	11,030.00	11,030.00	10,630.00	10,680.00	10,522.26	11,974
2024-01-24	11,200.00	11,230.00	10,960.00	10,960.00	10,798.13	10,685
2024-01-23	11,370.00	11,600.00	11,170.00	11,200.00	11,034.58	9,379
2024-01-22	11,300.00	11,500.00	11,260.00	11,370.00	11,202.07	11,070
2024-01-19	11,210.00	11,440.00	11,180.00	11,260.00	11,093.70	9,025
2024-01-18	11,100.00	11,290.00	10,960.00	11,170.00	11,005.02	8,067
2024-01-17	11,410.00	11,460.00	10,960.00	10,960.00	10,798.13	15,966
2024-01-16	11,400.00	11,520.00	11,270.00	11,380.00	11,211.92	4,019
2024-01-15	11,530.00	11,710.00	11,410.00	11,410.00	11,241.48	6,037
2024-01-12	11,590.00	11,720.00	11,510.00	11,520.00	11,349.86	4,638
2024-01-11	11,640.00	11,890.00	11,510.00	11,600.00	11,428.67	2,891
2024-01-10	11,910.00	11,960.00	11,600.00	11,640.00	11,468.08	10,628
2024-01-09	11,420.00	11,940.00	11,420.00	11,900.00	11,724.24	10,792
2024-01-08	11,720.00	11,780.00	11,480.00	11,510.00	11,340.00	8,706
2024-01-05	11,710.00	11,850.00	11,650.00	11,650.00	11,477.94	3,433
2024-01-04	12,000.00	12,000.00	11,690.00	11,740.00	11,566.61	9,349
2024-01-03	12,050.00	12,190.00	11,820.00	11,900.00	11,724.24	13,578
2024-01-02	11,940.00	12,100.00	11,730.00	11,930.00	11,753.80	13,531
2023-12-28	11,920.00	11,920.00	11,370.00	11,770.00	11,596.16	20,163
2023-12-27	11,790.00	12,000.00	11,170.00	11,740.00	11,566.61	20,758
2023-12-26	11,870.00	12,000.00	11,710.00	11,710.00	11,487.79	8,444
2023-12-22	11,740.00	12,000.00	11,640.00	11,900.00	11,674.18	12,771
2023-12-21	11,550.00	11,850.00	11,550.00	11,690.00	11,468.17	8,806
2023-12-20	11,270.00	11,780.00	11,270.00	11,770.00	11,546.65	19,102
2023-12-19	11,210.00	11,350.00	11,120.00	11,270.00	11,056.14	8,635
2023-12-18	11,300.00	11,300.00	11,150.00	11,210.00	10,997.28	9,509
2023-12-15	11,500.00	11,570.00	11,240.00	11,300.00	11,085.57	13,865
2023-12-14	11,380.00	11,620.00	11,180.00	11,600.00	11,379.88	15,588
2023-12-13	11,610.00	11,700.00	11,220.00	11,220.00	11,007.09	42,056
2023-12-12	11,890.00	12,150.00	11,670.00	11,670.00	11,448.55	28,167
2023-12-11	12,170.00	12,590.00	11,930.00	11,960.00	11,733.04	45,860
2023-12-08	12,090.00	12,440.00	12,000.00	12,170.00	11,939.06	53,202
2023-12-07	12,180.00	12,490.00	12,060.00	12,060.00	11,831.15	79,623
2023-12-06	12,420.00	12,700.00	12,120.00	12,150.00	11,919.44	128,630
2023-12-05	11,930.00	13,000.00	11,780.00	12,230.00	11,997.92	434,936
2023-12-04	11,920.00	11,920.00	11,630.00	11,860.00	11,634.94	29,573
2023-12-01	11,810.00	12,440.00	11,570.00	11,870.00	11,644.75	76,676
2023-11-30	11,620.00	12,000.00	11,550.00	11,900.00	11,674.18	62,159
2023-11-29	11,570.00	11,800.00	11,420.00	11,720.00	11,497.60	83,536
2023-11-28	12,150.00	12,490.00	11,800.00	11,800.00	11,576.08	201,185
2023-11-27	12,200.00	12,350.00	11,940.00	12,200.00	11,968.49	155,651
2023-11-24	14,330.00	14,360.00	12,080.00	12,200.00	11,968.49	1,283,337
2023-11-23	10,240.00	13,060.00	10,240.00	13,060.00	12,812.17	2,122,497
2023-11-22	10,130.00	10,130.00	9,990.00	10,050.00	9,859.29	2,721
2023-11-21	9,950.00	10,140.00	9,950.00	10,060.00	9,869.10	2,424
2023-11-20	10,010.00	10,160.00	9,950.00	9,970.00	9,780.81	5,334
2023-11-17	10,270.00	10,270.00	10,000.00	10,010.00	9,820.05	4,701
2023-11-16	10,200.00	10,360.00	10,130.00	10,210.00	10,016.25	2,236
2023-11-15	10,000.00	10,300.00	10,000.00	10,180.00	9,986.82	4,362
2023-11-14	9,830.00	10,070.00	9,830.00	9,990.00	9,800.43	2,618
2023-11-13	10,450.00	10,490.00	9,950.00	9,950.00	9,761.19	11,821
2023-11-10	10,470.00	10,470.00	10,270.00	10,430.00	10,232.08	4,979
2023-11-09	10,330.00	10,580.00	10,310.00	10,380.00	10,183.03	3,876
2023-11-08	10,190.00	10,700.00	10,190.00	10,380.00	10,183.03	12,037
2023-11-07	10,560.00	10,580.00	10,190.00	10,200.00	10,006.44	11,495
2023-11-06	10,300.00	10,700.00	10,300.00	10,370.00	10,173.22	15,806
2023-11-03	10,100.00	10,350.00	10,000.00	10,340.00	10,143.79	9,341
2023-11-02	9,940.00	10,150.00	9,940.00	10,100.00	9,908.34	9,512
2023-11-01	9,700.00	11,160.00	9,680.00	9,890.00	9,702.32	91,916

← NewerPage 12 of 21 · 1,226 trading daysOlder →

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.