Jeil Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13,340.00	13,750.00	13,340.00	13,520.00	13,263.44	28,528
2023-02-03	13,650.00	13,720.00	13,220.00	13,340.00	13,086.86	18,523
2023-02-02	13,580.00	13,680.00	13,430.00	13,620.00	13,361.54	22,114
2023-02-01	13,100.00	13,820.00	13,030.00	13,470.00	13,214.39	53,651
2023-01-31	13,100.00	13,460.00	13,040.00	13,140.00	12,890.65	43,123
2023-01-30	13,470.00	13,550.00	13,110.00	13,200.00	12,949.51	38,636
2023-01-27	13,930.00	14,080.00	13,490.00	13,600.00	13,341.92	29,161
2023-01-26	13,770.00	14,120.00	13,620.00	13,930.00	13,665.66	31,184
2023-01-25	13,700.00	14,050.00	13,340.00	13,860.00	13,596.99	55,888
2023-01-20	13,850.00	14,150.00	13,600.00	13,700.00	13,440.02	68,652
2023-01-19	13,950.00	14,250.00	13,900.00	13,950.00	13,685.28	43,465
2023-01-18	14,650.00	15,050.00	14,000.00	14,150.00	13,881.49	95,169
2023-01-17	15,300.00	15,300.00	14,300.00	14,750.00	14,470.10	126,482
2023-01-16	15,200.00	15,700.00	14,950.00	15,300.00	15,009.66	113,515
2023-01-13	15,900.00	15,950.00	15,350.00	15,400.00	15,107.77	132,416
2023-01-12	16,600.00	16,850.00	15,950.00	15,950.00	15,647.33	258,903
2023-01-11	14,750.00	18,250.00	14,500.00	16,950.00	16,628.35	2,330,577
2023-01-10	15,750.00	16,000.00	14,600.00	14,700.00	14,421.05	222,573
2023-01-09	15,900.00	16,100.00	15,500.00	15,600.00	15,303.97	160,231
2023-01-06	16,250.00	16,400.00	15,450.00	16,000.00	15,696.38	188,751
2023-01-05	16,850.00	17,550.00	16,450.00	16,450.00	16,137.84	303,717
2023-01-04	16,350.00	18,650.00	15,950.00	16,800.00	16,481.20	1,252,892
2023-01-03	16,450.00	16,450.00	15,300.00	15,500.00	15,205.87	376,003
2023-01-02	16,450.00	18,650.00	16,400.00	17,100.00	16,775.51	2,761,335
2022-12-29	13,700.00	17,600.00	13,500.00	15,400.00	15,107.77	3,045,840
2022-12-28	13,450.00	15,200.00	13,150.00	13,550.00	13,292.87	1,200,407
2022-12-27	14,750.00	14,750.00	13,200.00	13,200.00	12,900.46	402,686
2022-12-26	13,300.00	15,800.00	13,250.00	13,650.00	13,340.25	1,273,226
2022-12-23	12,350.00	15,250.00	12,000.00	13,500.00	13,193.65	2,005,467
2022-12-22	12,300.00	12,600.00	11,900.00	12,000.00	11,727.69	138,539
2022-12-21	10,950.00	12,700.00	10,900.00	12,300.00	12,020.88	540,231
2022-12-20	11,200.00	11,300.00	10,750.00	10,750.00	10,506.06	45,625
2022-12-19	11,650.00	11,850.00	11,200.00	11,300.00	11,043.58	55,677
2022-12-16	12,050.00	13,150.00	11,750.00	11,750.00	11,483.37	165,688
2022-12-15	12,150.00	13,300.00	12,000.00	12,200.00	11,923.15	374,074
2022-12-14	13,000.00	14,300.00	11,850.00	12,150.00	11,874.29	874,503
2022-12-13	11,500.00	13,250.00	11,200.00	12,300.00	12,020.88	891,208
2022-12-12	10,000.00	12,350.00	9,990.00	10,900.00	10,652.65	746,174
2022-12-09	9,940.00	10,250.00	9,940.00	10,050.00	9,821.94	5,979
2022-12-08	9,980.00	10,150.00	9,940.00	9,940.00	9,714.44	4,319
2022-12-07	9,960.00	10,100.00	9,910.00	9,990.00	9,763.30	1,886
2022-12-06	10,100.00	10,100.00	9,800.00	9,980.00	9,753.53	6,152
2022-12-05	10,000.00	10,200.00	10,000.00	10,150.00	9,919.67	2,642
2022-12-02	10,250.00	10,250.00	10,100.00	10,100.00	9,870.81	3,410
2022-12-01	10,250.00	10,350.00	10,150.00	10,250.00	10,017.40	4,540
2022-11-30	10,300.00	10,350.00	10,100.00	10,250.00	10,017.40	5,508
2022-11-29	10,100.00	10,300.00	10,000.00	10,300.00	10,066.27	1,816
2022-11-28	10,150.00	10,150.00	9,980.00	10,100.00	9,870.81	5,304
2022-11-25	10,100.00	10,300.00	9,990.00	10,150.00	9,919.67	7,158
2022-11-24	10,100.00	10,250.00	10,000.00	10,150.00	9,919.67	3,445
2022-11-23	10,000.00	10,250.00	9,940.00	10,100.00	9,870.81	4,605
2022-11-22	10,100.00	10,150.00	9,910.00	9,930.00	9,704.67	7,353
2022-11-21	10,150.00	10,350.00	9,990.00	10,100.00	9,870.81	5,133
2022-11-18	10,150.00	10,450.00	10,150.00	10,200.00	9,968.54	2,688
2022-11-17	10,300.00	10,350.00	10,100.00	10,150.00	9,919.67	8,205
2022-11-16	10,500.00	10,500.00	10,200.00	10,400.00	10,164.00	7,630
2022-11-15	10,300.00	10,400.00	10,250.00	10,400.00	10,164.00	16,063
2022-11-14	10,300.00	10,350.00	10,150.00	10,300.00	10,066.27	12,178
2022-11-11	10,500.00	10,550.00	10,200.00	10,300.00	10,066.27	14,981
2022-11-10	10,050.00	10,400.00	10,000.00	10,100.00	9,870.81	22,988

← NewerPage 16 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.