Jeil Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	12,200.00	12,350.00	11,900.00	12,100.00	11,825.42	3,861
2022-05-16	12,000.00	12,300.00	11,950.00	12,150.00	11,874.29	8,349
2022-05-13	11,950.00	12,050.00	11,650.00	12,000.00	11,727.69	8,071
2022-05-12	12,200.00	12,450.00	11,800.00	11,800.00	11,532.23	14,035
2022-05-11	12,200.00	12,650.00	12,200.00	12,500.00	12,216.35	5,622
2022-05-10	12,700.00	12,750.00	12,100.00	12,400.00	12,118.62	7,963
2022-05-09	12,750.00	13,150.00	12,600.00	12,750.00	12,460.67	4,547
2022-05-06	13,000.00	13,300.00	12,800.00	12,900.00	12,607.27	4,578
2022-05-04	13,200.00	13,300.00	13,050.00	13,150.00	12,851.60	6,149
2022-05-03	13,200.00	13,350.00	12,950.00	13,300.00	12,998.19	4,492
2022-05-02	13,150.00	13,300.00	12,750.00	13,200.00	12,900.46	7,087
2022-04-29	13,150.00	13,300.00	13,000.00	13,000.00	12,705.00	6,556
2022-04-28	13,400.00	13,500.00	12,950.00	13,000.00	12,705.00	7,217
2022-04-27	13,700.00	13,700.00	13,000.00	13,350.00	13,047.06	8,815
2022-04-26	13,900.00	13,950.00	13,650.00	13,800.00	13,486.85	2,312
2022-04-25	14,150.00	14,150.00	13,600.00	13,650.00	13,340.25	5,489
2022-04-22	13,900.00	14,100.00	13,800.00	14,000.00	13,682.31	4,917
2022-04-21	14,000.00	14,450.00	13,850.00	14,150.00	13,828.90	9,342
2022-04-20	13,700.00	14,000.00	13,600.00	13,900.00	13,584.58	13,152
2022-04-19	13,700.00	13,800.00	13,550.00	13,550.00	13,242.52	11,753
2022-04-18	13,850.00	13,850.00	13,500.00	13,750.00	13,437.98	3,884
2022-04-15	13,950.00	14,050.00	13,700.00	13,750.00	13,437.98	3,305
2022-04-14	13,750.00	14,000.00	13,750.00	13,900.00	13,584.58	4,262
2022-04-13	13,400.00	13,850.00	13,350.00	13,750.00	13,437.98	3,467
2022-04-12	13,800.00	13,900.00	13,400.00	13,450.00	13,144.79	10,101
2022-04-11	14,000.00	14,100.00	13,800.00	13,800.00	13,486.85	4,629
2022-04-08	14,100.00	14,200.00	13,850.00	14,000.00	13,682.31	5,769
2022-04-07	14,300.00	14,300.00	13,950.00	14,150.00	13,828.90	5,927
2022-04-06	13,950.00	14,300.00	13,850.00	14,200.00	13,877.77	9,952
2022-04-05	13,700.00	14,150.00	13,700.00	13,850.00	13,535.71	10,096
2022-04-04	14,050.00	14,050.00	13,650.00	13,700.00	13,389.12	17,986
2022-04-01	13,950.00	14,100.00	13,700.00	13,850.00	13,535.71	11,177
2022-03-31	13,800.00	13,950.00	13,650.00	13,950.00	13,633.44	8,069
2022-03-30	13,900.00	13,900.00	13,650.00	13,750.00	13,437.98	5,671
2022-03-29	13,750.00	13,900.00	13,700.00	13,850.00	13,535.71	10,724
2022-03-28	13,650.00	13,800.00	13,650.00	13,800.00	13,486.85	4,036
2022-03-25	13,850.00	13,850.00	13,700.00	13,800.00	13,486.85	5,359
2022-03-24	13,850.00	13,900.00	13,650.00	13,850.00	13,535.71	11,103
2022-03-23	13,750.00	14,400.00	13,750.00	13,900.00	13,584.58	28,754
2022-03-22	13,750.00	13,850.00	13,600.00	13,750.00	13,437.98	8,729
2022-03-21	14,200.00	14,300.00	13,700.00	13,750.00	13,437.98	29,535
2022-03-18	13,650.00	16,300.00	13,550.00	14,050.00	13,731.17	286,115
2022-03-17	13,650.00	13,700.00	13,500.00	13,650.00	13,340.25	12,116
2022-03-16	13,450.00	13,700.00	13,350.00	13,550.00	13,242.52	7,460
2022-03-15	13,150.00	13,500.00	13,000.00	13,400.00	13,095.92	7,057
2022-03-14	13,100.00	13,200.00	12,950.00	13,150.00	12,851.60	2,361
2022-03-11	13,450.00	13,450.00	12,800.00	13,200.00	12,900.46	5,470
2022-03-10	13,400.00	13,500.00	13,150.00	13,250.00	12,949.33	5,546
2022-03-08	12,850.00	13,250.00	12,800.00	13,250.00	12,949.33	5,519
2022-03-07	13,450.00	13,650.00	12,950.00	13,000.00	12,705.00	5,763
2022-03-04	13,450.00	13,850.00	13,150.00	13,300.00	12,998.19	4,501
2022-03-03	13,150.00	13,700.00	13,100.00	13,450.00	13,144.79	6,211
2022-03-02	13,150.00	13,350.00	13,100.00	13,150.00	12,851.60	3,193
2022-02-28	12,950.00	13,300.00	12,750.00	13,150.00	12,851.60	4,784
2022-02-25	13,150.00	13,250.00	12,850.00	12,950.00	12,656.13	4,119
2022-02-24	13,100.00	13,400.00	12,950.00	13,000.00	12,705.00	6,307
2022-02-23	13,250.00	13,450.00	13,250.00	13,400.00	13,095.92	4,767
2022-02-22	13,550.00	13,650.00	13,050.00	13,350.00	13,047.06	4,969
2022-02-21	13,350.00	14,500.00	13,200.00	13,700.00	13,389.12	9,888
2022-02-18	13,200.00	13,450.00	12,900.00	13,450.00	13,144.79	4,477

← NewerPage 19 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.