Jeil Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	13,350.00	13,500.00	13,150.00	13,250.00	12,949.33	3,668
2022-08-10	13,350.00	13,400.00	13,150.00	13,150.00	12,851.60	3,091
2022-08-09	13,350.00	13,550.00	13,150.00	13,250.00	12,949.33	8,071
2022-08-08	13,500.00	13,550.00	13,250.00	13,450.00	13,144.79	6,410
2022-08-05	13,200.00	13,650.00	13,100.00	13,400.00	13,095.92	10,184
2022-08-04	13,350.00	13,400.00	13,050.00	13,200.00	12,900.46	8,635
2022-08-03	13,250.00	13,350.00	13,150.00	13,250.00	12,949.33	6,415
2022-08-02	13,250.00	13,400.00	13,100.00	13,250.00	12,949.33	6,360
2022-08-01	13,350.00	13,450.00	13,100.00	13,300.00	12,998.19	6,749
2022-07-29	13,350.00	13,500.00	13,250.00	13,350.00	13,047.06	6,698
2022-07-28	13,600.00	14,850.00	13,300.00	13,300.00	12,998.19	174,713
2022-07-27	13,500.00	13,650.00	13,400.00	13,450.00	13,144.79	7,843
2022-07-26	13,450.00	13,700.00	13,450.00	13,500.00	13,193.65	9,290
2022-07-25	13,500.00	13,550.00	13,200.00	13,550.00	13,242.52	15,636
2022-07-22	13,200.00	13,750.00	13,050.00	13,500.00	13,193.65	20,543
2022-07-21	13,250.00	14,550.00	12,850.00	13,350.00	13,047.06	162,836
2022-07-20	13,100.00	13,500.00	13,050.00	13,150.00	12,851.60	23,760
2022-07-19	12,700.00	13,500.00	12,550.00	13,200.00	12,900.46	40,736
2022-07-18	12,750.00	12,750.00	12,400.00	12,500.00	12,216.35	18,775
2022-07-15	12,200.00	12,500.00	12,000.00	12,500.00	12,216.35	7,357
2022-07-14	12,300.00	12,450.00	11,900.00	12,150.00	11,874.29	6,267
2022-07-13	12,800.00	12,900.00	12,300.00	12,350.00	12,069.75	18,238
2022-07-12	12,500.00	12,900.00	11,850.00	12,900.00	12,607.27	30,314
2022-07-11	12,100.00	12,650.00	12,100.00	12,650.00	12,362.94	26,091
2022-07-08	11,800.00	12,400.00	11,650.00	12,050.00	11,776.56	14,652
2022-07-07	11,650.00	11,850.00	11,550.00	11,650.00	11,385.63	10,665
2022-07-06	11,500.00	11,800.00	11,400.00	11,550.00	11,287.90	9,527
2022-07-05	11,750.00	11,750.00	11,300.00	11,650.00	11,385.63	12,155
2022-07-04	11,350.00	11,400.00	10,800.00	11,300.00	11,043.58	11,077
2022-07-01	12,000.00	12,100.00	11,100.00	11,150.00	10,896.98	26,743
2022-06-30	11,450.00	12,450.00	11,450.00	12,000.00	11,727.69	35,856
2022-06-29	11,100.00	11,750.00	11,100.00	11,450.00	11,190.17	14,010
2022-06-28	11,250.00	11,550.00	11,000.00	11,300.00	11,043.58	17,307
2022-06-27	10,950.00	11,600.00	10,900.00	11,500.00	11,239.04	18,024
2022-06-24	10,650.00	11,100.00	10,500.00	10,800.00	10,554.92	41,767
2022-06-23	11,750.00	11,800.00	10,650.00	10,650.00	10,408.33	43,174
2022-06-22	12,550.00	12,750.00	11,650.00	11,750.00	11,483.37	39,961
2022-06-21	12,050.00	12,500.00	12,000.00	12,450.00	12,167.48	31,258
2022-06-20	13,400.00	13,400.00	12,000.00	12,000.00	11,727.69	45,478
2022-06-17	13,350.00	13,500.00	13,000.00	13,400.00	13,095.92	51,963
2022-06-16	14,800.00	15,200.00	14,000.00	14,000.00	13,682.31	81,399
2022-06-15	13,650.00	15,950.00	13,550.00	14,600.00	14,268.69	337,557
2022-06-14	13,900.00	14,200.00	13,350.00	13,750.00	13,437.98	44,073
2022-06-13	15,050.00	15,100.00	13,900.00	14,200.00	13,877.77	61,703
2022-06-10	15,050.00	15,500.00	14,900.00	15,500.00	15,148.27	56,909
2022-06-09	15,700.00	15,800.00	14,650.00	15,300.00	14,952.81	135,242
2022-06-08	16,500.00	16,550.00	15,500.00	15,950.00	15,588.06	236,112
2022-06-07	15,600.00	18,450.00	15,200.00	16,800.00	16,418.77	1,680,971
2022-06-03	15,850.00	15,950.00	14,700.00	14,700.00	14,366.42	269,897
2022-06-02	12,650.00	16,300.00	12,600.00	15,900.00	15,539.19	1,415,287
2022-05-31	12,450.00	12,800.00	12,450.00	12,550.00	12,265.21	12,367
2022-05-30	12,200.00	12,500.00	12,150.00	12,400.00	12,118.62	6,201
2022-05-27	12,200.00	12,250.00	12,100.00	12,200.00	11,923.15	1,623
2022-05-26	12,150.00	12,300.00	12,150.00	12,200.00	11,923.15	3,103
2022-05-25	12,050.00	12,200.00	11,750.00	12,200.00	11,923.15	4,456
2022-05-24	12,250.00	12,350.00	11,950.00	12,000.00	11,727.69	4,148
2022-05-23	12,350.00	12,350.00	12,200.00	12,250.00	11,972.02	902
2022-05-20	12,450.00	12,500.00	12,150.00	12,350.00	12,069.75	5,254
2022-05-19	12,050.00	12,200.00	11,900.00	12,100.00	11,825.42	1,479
2022-05-18	12,300.00	12,300.00	12,000.00	12,250.00	11,972.02	7,269

← NewerPage 18 of 21 · 1,227 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.