Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 11,480.00 | 11,700.00 | 11,470.00 | 11,650.00 | 11,428.93 | 4,671 |
| 2023-07-28 | 11,130.00 | 11,480.00 | 11,120.00 | 11,480.00 | 11,262.15 | 3,224 |
| 2023-07-27 | 11,080.00 | 11,520.00 | 11,000.00 | 11,330.00 | 11,115.00 | 7,453 |
| 2023-07-26 | 11,390.00 | 11,400.00 | 10,800.00 | 11,030.00 | 10,820.69 | 21,461 |
| 2023-07-25 | 11,960.00 | 11,960.00 | 11,400.00 | 11,400.00 | 11,183.67 | 12,063 |
| 2023-07-24 | 12,650.00 | 12,650.00 | 11,600.00 | 11,950.00 | 11,723.23 | 19,611 |
| 2023-07-21 | 12,070.00 | 12,880.00 | 11,980.00 | 12,650.00 | 12,409.95 | 19,036 |
| 2023-07-20 | 11,910.00 | 12,190.00 | 11,910.00 | 11,980.00 | 11,752.66 | 4,404 |
| 2023-07-19 | 11,980.00 | 12,100.00 | 11,850.00 | 12,040.00 | 11,811.53 | 9,896 |
| 2023-07-18 | 12,030.00 | 12,060.00 | 11,890.00 | 11,990.00 | 11,762.47 | 9,328 |
| 2023-07-17 | 12,270.00 | 12,270.00 | 11,870.00 | 12,030.00 | 11,801.72 | 15,595 |
| 2023-07-14 | 12,360.00 | 12,460.00 | 12,240.00 | 12,300.00 | 12,066.59 | 9,856 |
| 2023-07-13 | 12,400.00 | 12,620.00 | 12,350.00 | 12,350.00 | 12,115.64 | 10,707 |
| 2023-07-12 | 12,760.00 | 12,870.00 | 12,360.00 | 12,360.00 | 12,125.45 | 12,240 |
| 2023-07-11 | 12,600.00 | 12,970.00 | 12,600.00 | 12,750.00 | 12,508.05 | 11,385 |
| 2023-07-10 | 12,960.00 | 12,970.00 | 12,650.00 | 12,700.00 | 12,459.00 | 8,210 |
| 2023-07-07 | 12,850.00 | 13,290.00 | 12,660.00 | 12,960.00 | 12,714.07 | 16,773 |
| 2023-07-06 | 12,750.00 | 13,000.00 | 12,550.00 | 13,000.00 | 12,753.31 | 15,735 |
| 2023-07-05 | 13,100.00 | 13,100.00 | 12,690.00 | 12,850.00 | 12,606.15 | 10,000 |
| 2023-07-04 | 13,050.00 | 13,050.00 | 12,630.00 | 12,650.00 | 12,409.95 | 12,730 |
| 2023-07-03 | 12,570.00 | 12,910.00 | 12,330.00 | 12,670.00 | 12,429.57 | 14,801 |
| 2023-06-30 | 12,440.00 | 12,770.00 | 12,410.00 | 12,570.00 | 12,331.47 | 10,191 |
| 2023-06-29 | 12,630.00 | 12,830.00 | 12,470.00 | 12,470.00 | 12,233.37 | 14,405 |
| 2023-06-28 | 12,590.00 | 12,990.00 | 12,390.00 | 12,780.00 | 12,537.48 | 22,639 |
| 2023-06-27 | 13,000.00 | 13,230.00 | 12,500.00 | 12,500.00 | 12,262.80 | 24,494 |
| 2023-06-26 | 12,170.00 | 12,950.00 | 12,160.00 | 12,660.00 | 12,419.76 | 22,092 |
| 2023-06-23 | 11,950.00 | 12,410.00 | 11,930.00 | 12,170.00 | 11,939.06 | 8,766 |
| 2023-06-22 | 12,000.00 | 12,160.00 | 11,950.00 | 12,060.00 | 11,831.15 | 9,782 |
| 2023-06-21 | 12,300.00 | 12,470.00 | 12,110.00 | 12,110.00 | 11,880.20 | 9,248 |
| 2023-06-20 | 12,550.00 | 12,550.00 | 12,410.00 | 12,420.00 | 12,184.31 | 3,690 |
| 2023-06-19 | 12,460.00 | 12,800.00 | 12,350.00 | 12,550.00 | 12,311.85 | 6,868 |
| 2023-06-16 | 12,600.00 | 12,730.00 | 12,310.00 | 12,370.00 | 12,135.26 | 22,483 |
| 2023-06-15 | 12,740.00 | 12,930.00 | 12,560.00 | 12,580.00 | 12,341.28 | 14,876 |
| 2023-06-14 | 12,790.00 | 13,310.00 | 12,700.00 | 12,790.00 | 12,547.29 | 14,744 |
| 2023-06-13 | 12,820.00 | 13,200.00 | 12,780.00 | 12,790.00 | 12,547.29 | 19,514 |
| 2023-06-12 | 13,370.00 | 13,370.00 | 12,890.00 | 12,890.00 | 12,645.40 | 22,545 |
| 2023-06-09 | 13,150.00 | 13,420.00 | 13,150.00 | 13,260.00 | 13,008.37 | 18,472 |
| 2023-06-08 | 13,310.00 | 13,660.00 | 13,060.00 | 13,150.00 | 12,900.46 | 51,906 |
| 2023-06-07 | 13,860.00 | 13,990.00 | 13,500.00 | 13,500.00 | 13,243.82 | 32,683 |
| 2023-06-05 | 13,720.00 | 14,010.00 | 13,640.00 | 13,860.00 | 13,596.99 | 21,746 |
| 2023-06-02 | 14,040.00 | 14,110.00 | 13,710.00 | 13,710.00 | 13,449.84 | 34,547 |
| 2023-06-01 | 13,680.00 | 14,300.00 | 13,630.00 | 13,960.00 | 13,695.09 | 77,351 |
| 2023-05-31 | 13,750.00 | 14,200.00 | 13,680.00 | 13,680.00 | 13,420.40 | 47,259 |
| 2023-05-30 | 14,050.00 | 14,880.00 | 13,700.00 | 13,700.00 | 13,440.02 | 92,062 |
| 2023-05-26 | 13,800.00 | 14,140.00 | 13,590.00 | 14,070.00 | 13,803.00 | 90,093 |
| 2023-05-25 | 14,000.00 | 14,260.00 | 13,520.00 | 13,760.00 | 13,498.89 | 76,232 |
| 2023-05-24 | 14,410.00 | 14,950.00 | 13,800.00 | 13,870.00 | 13,606.80 | 318,168 |
| 2023-05-23 | 14,400.00 | 14,720.00 | 13,920.00 | 14,250.00 | 13,979.59 | 218,588 |
| 2023-05-22 | 12,890.00 | 16,000.00 | 12,820.00 | 14,470.00 | 14,195.41 | 1,778,623 |
| 2023-05-19 | 12,830.00 | 13,250.00 | 12,590.00 | 12,880.00 | 12,635.59 | 57,436 |
| 2023-05-18 | 13,060.00 | 13,490.00 | 12,630.00 | 12,750.00 | 12,508.05 | 117,814 |
| 2023-05-17 | 12,440.00 | 13,590.00 | 12,440.00 | 12,930.00 | 12,684.64 | 188,438 |
| 2023-05-16 | 13,010.00 | 13,260.00 | 12,480.00 | 12,520.00 | 12,282.42 | 93,575 |
| 2023-05-15 | 13,530.00 | 13,810.00 | 12,810.00 | 12,850.00 | 12,606.15 | 143,407 |
| 2023-05-12 | 12,800.00 | 14,500.00 | 12,460.00 | 13,300.00 | 13,047.62 | 1,183,031 |
| 2023-05-11 | 12,460.00 | 14,730.00 | 12,390.00 | 12,850.00 | 12,606.15 | 888,353 |
| 2023-05-10 | 13,170.00 | 13,190.00 | 12,260.00 | 12,260.00 | 12,027.35 | 108,277 |
| 2023-05-09 | 12,300.00 | 14,200.00 | 12,200.00 | 13,020.00 | 12,772.93 | 838,266 |
| 2023-05-08 | 11,710.00 | 15,370.00 | 11,710.00 | 12,380.00 | 12,145.07 | 2,216,744 |
| 2023-05-04 | 10,920.00 | 13,690.00 | 10,910.00 | 11,830.00 | 11,605.51 | 572,909 |
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.