Jeil Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	10,450.00	10,600.00	10,100.00	10,300.00	10,066.27	35,951
2022-11-08	9,480.00	12,000.00	9,450.00	10,250.00	10,017.40	336,665
2022-11-07	9,440.00	9,600.00	9,380.00	9,460.00	9,245.33	8,937
2022-11-04	9,690.00	9,690.00	9,440.00	9,490.00	9,274.65	4,387
2022-11-03	9,630.00	9,730.00	9,540.00	9,700.00	9,479.88	4,199
2022-11-02	9,590.00	9,680.00	9,500.00	9,650.00	9,431.02	3,029
2022-11-01	9,470.00	9,700.00	9,410.00	9,590.00	9,372.38	7,092
2022-10-31	9,490.00	9,670.00	9,390.00	9,470.00	9,255.10	5,510
2022-10-28	9,440.00	9,450.00	9,260.00	9,350.00	9,137.83	5,862
2022-10-27	9,390.00	9,500.00	9,290.00	9,450.00	9,235.56	3,136
2022-10-26	9,510.00	9,520.00	9,350.00	9,390.00	9,176.92	2,038
2022-10-25	9,450.00	9,570.00	9,430.00	9,520.00	9,303.97	2,029
2022-10-24	9,470.00	9,630.00	9,100.00	9,510.00	9,294.20	7,795
2022-10-21	9,760.00	9,790.00	9,460.00	9,460.00	9,245.33	9,819
2022-10-20	9,850.00	9,860.00	9,710.00	9,840.00	9,616.71	3,847
2022-10-19	9,850.00	10,050.00	9,800.00	9,860.00	9,636.25	11,987
2022-10-18	9,720.00	9,940.00	9,620.00	9,940.00	9,714.44	7,247
2022-10-17	9,730.00	9,750.00	9,550.00	9,610.00	9,391.93	11,609
2022-10-14	9,360.00	10,900.00	9,350.00	9,830.00	9,606.93	248,405
2022-10-13	9,300.00	9,530.00	9,280.00	9,340.00	9,128.05	1,676
2022-10-12	9,440.00	9,540.00	9,260.00	9,490.00	9,274.65	2,433
2022-10-11	9,450.00	9,530.00	9,310.00	9,440.00	9,225.78	2,317
2022-10-07	9,690.00	9,740.00	9,570.00	9,740.00	9,518.98	1,476
2022-10-06	9,490.00	9,780.00	9,480.00	9,690.00	9,470.11	6,298
2022-10-05	9,780.00	9,800.00	9,490.00	9,560.00	9,343.06	7,218
2022-10-04	9,800.00	9,800.00	9,600.00	9,750.00	9,528.75	4,975
2022-09-30	9,100.00	9,500.00	9,100.00	9,500.00	9,284.42	3,760
2022-09-29	9,310.00	9,620.00	9,310.00	9,350.00	9,137.83	10,961
2022-09-28	9,510.00	9,710.00	9,190.00	9,210.00	9,001.00	15,141
2022-09-27	9,630.00	10,000.00	9,400.00	9,580.00	9,362.61	14,620
2022-09-26	10,000.00	10,050.00	9,630.00	9,720.00	9,499.43	19,177
2022-09-23	10,550.00	10,750.00	10,100.00	10,250.00	10,017.40	20,039
2022-09-22	10,900.00	11,150.00	10,600.00	10,750.00	10,506.06	10,273
2022-09-21	11,400.00	11,500.00	11,100.00	11,100.00	10,848.12	4,353
2022-09-20	11,450.00	12,100.00	11,200.00	11,400.00	11,141.31	7,773
2022-09-19	11,600.00	12,300.00	11,450.00	11,500.00	11,239.04	6,341
2022-09-16	12,000.00	12,000.00	11,600.00	11,600.00	11,336.77	2,131
2022-09-15	11,850.00	12,150.00	11,800.00	12,050.00	11,776.56	1,861
2022-09-14	11,500.00	11,950.00	11,350.00	11,850.00	11,581.10	3,828
2022-09-13	11,650.00	11,750.00	11,350.00	11,700.00	11,434.50	7,695
2022-09-08	11,500.00	11,700.00	11,450.00	11,550.00	11,287.90	3,550
2022-09-07	11,600.00	11,850.00	11,300.00	11,450.00	11,190.17	8,243
2022-09-06	11,900.00	12,200.00	11,650.00	11,900.00	11,629.96	4,718
2022-09-05	12,150.00	12,250.00	11,800.00	11,950.00	11,678.83	5,594
2022-09-02	12,550.00	12,600.00	12,250.00	12,250.00	11,972.02	1,688
2022-09-01	12,600.00	12,600.00	12,200.00	12,450.00	12,167.48	1,827
2022-08-31	12,600.00	12,650.00	12,400.00	12,550.00	12,265.21	1,903
2022-08-30	12,100.00	12,550.00	12,100.00	12,550.00	12,265.21	1,431
2022-08-29	12,300.00	12,450.00	12,150.00	12,200.00	11,923.15	3,524
2022-08-26	12,600.00	12,800.00	12,500.00	12,750.00	12,460.67	8,446
2022-08-25	12,450.00	12,800.00	12,300.00	12,700.00	12,411.81	3,078
2022-08-24	12,050.00	12,300.00	11,950.00	12,300.00	12,020.88	5,741
2022-08-23	11,900.00	12,400.00	11,900.00	11,950.00	11,678.83	6,866
2022-08-22	12,600.00	12,650.00	12,300.00	12,300.00	12,020.88	5,704
2022-08-19	12,950.00	13,100.00	12,550.00	12,550.00	12,265.21	8,558
2022-08-18	13,250.00	13,250.00	12,850.00	13,100.00	12,802.73	5,897
2022-08-17	13,250.00	13,300.00	13,000.00	13,150.00	12,851.60	9,911
2022-08-16	13,100.00	13,600.00	13,100.00	13,250.00	12,949.33	8,131
2022-08-12	13,250.00	13,350.00	13,150.00	13,200.00	12,900.46	4,530
2022-08-11	13,350.00	13,500.00	13,150.00	13,250.00	12,949.33	3,668

← NewerPage 17 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.