Jeil Pharm historical data

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

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

← NewerPage 14 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.