Jeil Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	13,350.00	13,800.00	12,900.00	13,200.00	12,900.46	15,365
2022-02-16	13,400.00	13,650.00	13,250.00	13,300.00	12,998.19	7,676
2022-02-15	13,100.00	13,600.00	12,900.00	13,300.00	12,998.19	5,888
2022-02-14	13,500.00	13,500.00	13,100.00	13,250.00	12,949.33	10,080
2022-02-11	13,900.00	14,250.00	13,600.00	13,800.00	13,486.85	4,570
2022-02-10	14,100.00	14,100.00	13,400.00	14,050.00	13,731.17	6,017
2022-02-09	13,600.00	13,800.00	13,450.00	13,800.00	13,486.85	8,987
2022-02-08	13,500.00	13,600.00	13,350.00	13,500.00	13,193.65	7,272
2022-02-07	13,650.00	13,650.00	13,300.00	13,500.00	13,193.65	4,908
2022-02-04	13,150.00	13,600.00	13,100.00	13,450.00	13,144.79	10,587
2022-02-03	13,200.00	13,550.00	13,200.00	13,450.00	13,144.79	11,749
2022-01-28	12,500.00	13,150.00	12,450.00	13,100.00	12,802.73	7,724
2022-01-27	12,750.00	13,700.00	12,400.00	12,500.00	12,216.35	10,613
2022-01-26	12,400.00	13,250.00	12,400.00	13,100.00	12,802.73	17,744
2022-01-25	13,000.00	13,400.00	12,250.00	12,350.00	12,069.75	22,482
2022-01-24	14,000.00	14,250.00	13,000.00	13,050.00	12,753.87	24,578
2022-01-21	14,250.00	16,500.00	13,950.00	14,150.00	13,828.90	96,736
2022-01-20	14,050.00	14,550.00	14,050.00	14,450.00	14,122.10	9,008
2022-01-19	14,550.00	15,400.00	14,350.00	14,350.00	14,024.37	15,204
2022-01-18	15,150.00	15,650.00	14,850.00	14,950.00	14,610.75	10,242
2022-01-17	15,500.00	15,800.00	15,400.00	15,400.00	15,050.54	4,304
2022-01-14	15,800.00	16,050.00	15,700.00	15,800.00	15,441.46	5,552
2022-01-13	16,250.00	16,250.00	15,700.00	16,050.00	15,685.79	5,950
2022-01-12	15,800.00	16,150.00	15,400.00	16,100.00	15,734.65	8,916
2022-01-11	15,550.00	15,900.00	15,250.00	15,800.00	15,441.46	14,594
2022-01-10	15,750.00	15,900.00	15,350.00	15,450.00	15,099.40	15,207
2022-01-07	15,750.00	16,050.00	15,750.00	15,750.00	15,392.60	9,030
2022-01-06	16,000.00	16,150.00	15,600.00	15,750.00	15,392.60	7,417
2022-01-05	16,300.00	16,550.00	16,000.00	16,150.00	15,783.52	10,459
2022-01-04	16,100.00	16,500.00	16,050.00	16,350.00	15,978.98	9,964
2022-01-03	16,000.00	16,300.00	15,900.00	16,100.00	15,734.65	13,988
2021-12-30	16,250.00	16,450.00	15,950.00	16,000.00	15,636.92	20,303
2021-12-29	16,600.00	16,650.00	16,100.00	16,250.00	15,881.25	25,781
2021-12-28	17,650.00	17,850.00	16,450.00	16,450.00	16,013.19	78,033
2021-12-27	17,050.00	20,550.00	17,000.00	17,900.00	17,424.68	747,271
2021-12-24	16,750.00	17,550.00	16,700.00	16,700.00	16,256.55	30,323
2021-12-23	17,500.00	19,200.00	16,800.00	16,800.00	16,353.89	218,150
2021-12-22	15,150.00	19,200.00	15,150.00	16,800.00	16,353.89	483,614
2021-12-21	15,500.00	15,550.00	14,850.00	15,250.00	14,845.05	7,143
2021-12-20	15,700.00	15,900.00	15,300.00	15,550.00	15,137.09	5,269
2021-12-17	15,750.00	16,050.00	15,750.00	15,850.00	15,429.12	6,284
2021-12-16	15,850.00	16,700.00	15,550.00	15,750.00	15,331.77	9,969
2021-12-15	15,550.00	16,100.00	15,250.00	15,800.00	15,380.45	9,329
2021-12-14	15,200.00	15,450.00	15,200.00	15,400.00	14,991.07	3,246
2021-12-13	15,400.00	15,450.00	15,200.00	15,200.00	14,796.38	7,452
2021-12-10	15,600.00	15,700.00	15,300.00	15,650.00	15,234.43	6,357
2021-12-09	15,150.00	15,650.00	15,150.00	15,400.00	14,991.07	6,040
2021-12-08	15,500.00	15,900.00	15,100.00	15,150.00	14,747.71	8,913
2021-12-07	15,100.00	16,200.00	15,100.00	15,500.00	15,088.41	22,142
2021-12-06	15,500.00	15,500.00	15,000.00	15,150.00	14,747.71	5,540
2021-12-03	15,400.00	15,500.00	14,950.00	15,450.00	15,039.74	8,208
2021-12-02	14,850.00	15,450.00	14,550.00	15,100.00	14,699.03	4,063
2021-12-01	14,750.00	15,250.00	14,450.00	14,900.00	14,504.35	20,545
2021-11-30	15,750.00	15,900.00	15,050.00	15,100.00	14,699.03	24,779
2021-11-29	15,100.00	16,500.00	15,100.00	16,350.00	15,915.84	27,100
2021-11-26	16,650.00	16,800.00	15,950.00	16,100.00	15,672.48	8,795
2021-11-25	16,650.00	16,750.00	16,200.00	16,650.00	16,207.88	5,753
2021-11-24	16,750.00	16,800.00	16,500.00	16,500.00	16,061.86	2,013
2021-11-23	16,500.00	16,800.00	16,450.00	16,750.00	16,305.22	5,466
2021-11-22	16,800.00	17,150.00	16,550.00	16,750.00	16,305.22	7,191

← NewerPage 20 of 21 · 1,222 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.