Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 8,050.00 | 8,050.00 | 7,890.00 | 8,000.00 | 7,931.54 | 5,535 |
| 2025-04-22 | 7,950.00 | 8,010.00 | 7,850.00 | 7,960.00 | 7,891.88 | 9,943 |
| 2025-04-21 | 7,900.00 | 8,160.00 | 7,850.00 | 8,050.00 | 7,981.11 | 23,307 |
| 2025-04-18 | 7,860.00 | 7,990.00 | 7,820.00 | 7,900.00 | 7,832.40 | 9,261 |
| 2025-04-17 | 7,970.00 | 8,160.00 | 7,830.00 | 7,900.00 | 7,832.40 | 18,143 |
| 2025-04-16 | 7,900.00 | 7,970.00 | 7,820.00 | 7,840.00 | 7,772.91 | 12,442 |
| 2025-04-15 | 7,990.00 | 8,260.00 | 7,830.00 | 7,900.00 | 7,832.40 | 12,168 |
| 2025-04-14 | 7,760.00 | 8,140.00 | 7,630.00 | 7,880.00 | 7,812.57 | 29,680 |
| 2025-04-11 | 7,570.00 | 8,410.00 | 7,480.00 | 7,760.00 | 7,693.59 | 203,482 |
| 2025-04-10 | 7,370.00 | 7,520.00 | 7,330.00 | 7,520.00 | 7,455.65 | 7,360 |
| 2025-04-09 | 6,960.00 | 7,370.00 | 6,960.00 | 7,220.00 | 7,158.22 | 19,898 |
| 2025-04-08 | 7,280.00 | 7,440.00 | 7,280.00 | 7,290.00 | 7,227.62 | 12,406 |
| 2025-04-07 | 7,810.00 | 7,810.00 | 7,160.00 | 7,160.00 | 7,098.73 | 45,790 |
| 2025-04-04 | 8,000.00 | 8,250.00 | 7,740.00 | 7,890.00 | 7,822.48 | 83,558 |
| 2025-04-03 | 8,130.00 | 9,040.00 | 8,120.00 | 8,120.00 | 8,050.51 | 411,726 |
| 2025-04-02 | 8,010.00 | 8,370.00 | 7,960.00 | 8,120.00 | 8,050.51 | 94,279 |
| 2025-04-01 | 8,380.00 | 8,470.00 | 7,970.00 | 7,970.00 | 7,901.80 | 143,589 |
| 2025-03-31 | 7,980.00 | 9,810.00 | 7,660.00 | 8,390.00 | 8,318.20 | 1,103,793 |
| 2025-03-28 | 7,760.00 | 8,100.00 | 7,630.00 | 7,830.00 | 7,763.00 | 55,148 |
| 2025-03-27 | 8,030.00 | 8,440.00 | 7,660.00 | 7,740.00 | 7,673.77 | 99,753 |
| 2025-03-26 | 7,870.00 | 8,030.00 | 7,670.00 | 7,670.00 | 7,604.36 | 61,371 |
| 2025-03-25 | 7,690.00 | 9,100.00 | 7,620.00 | 7,870.00 | 7,802.65 | 1,057,248 |
| 2025-03-24 | 7,570.00 | 7,660.00 | 7,520.00 | 7,600.00 | 7,534.96 | 16,488 |
| 2025-03-21 | 7,670.00 | 7,720.00 | 7,450.00 | 7,600.00 | 7,534.96 | 34,890 |
| 2025-03-20 | 7,820.00 | 7,890.00 | 7,610.00 | 7,660.00 | 7,594.45 | 42,393 |
| 2025-03-19 | 8,200.00 | 8,320.00 | 7,820.00 | 7,820.00 | 7,753.08 | 127,700 |
| 2025-03-18 | 7,280.00 | 9,250.00 | 7,280.00 | 8,400.00 | 8,328.12 | 1,656,145 |
| 2025-03-17 | 7,340.00 | 7,460.00 | 7,330.00 | 7,330.00 | 7,267.27 | 1,619 |
| 2025-03-14 | 7,320.00 | 7,530.00 | 7,320.00 | 7,400.00 | 7,336.67 | 645 |
| 2025-03-13 | 7,330.00 | 7,370.00 | 7,270.00 | 7,350.00 | 7,287.10 | 1,071 |
| 2025-03-12 | 7,320.00 | 7,430.00 | 7,310.00 | 7,370.00 | 7,306.93 | 1,203 |
| 2025-03-11 | 7,310.00 | 7,390.00 | 7,230.00 | 7,330.00 | 7,267.27 | 713 |
| 2025-03-10 | 7,320.00 | 7,450.00 | 7,190.00 | 7,400.00 | 7,336.67 | 4,476 |
| 2025-03-07 | 7,340.00 | 7,340.00 | 7,250.00 | 7,320.00 | 7,257.36 | 2,598 |
| 2025-03-06 | 7,190.00 | 7,380.00 | 7,190.00 | 7,290.00 | 7,227.62 | 3,419 |
| 2025-03-05 | 7,050.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,128.47 | 3,733 |
| 2025-03-04 | 7,310.00 | 7,330.00 | 7,020.00 | 7,020.00 | 6,959.93 | 3,137 |
| 2025-02-28 | 7,350.00 | 7,380.00 | 7,250.00 | 7,250.00 | 7,187.96 | 4,322 |
| 2025-02-27 | 7,520.00 | 7,640.00 | 7,150.00 | 7,350.00 | 7,287.10 | 3,366 |
| 2025-02-26 | 7,210.00 | 7,350.00 | 7,210.00 | 7,350.00 | 7,287.10 | 1,963 |
| 2025-02-25 | 7,300.00 | 7,380.00 | 7,210.00 | 7,210.00 | 7,148.30 | 3,021 |
| 2025-02-24 | 7,330.00 | 7,550.00 | 7,300.00 | 7,300.00 | 7,237.53 | 4,872 |
| 2025-02-21 | 7,320.00 | 7,370.00 | 7,270.00 | 7,340.00 | 7,277.19 | 1,081 |
| 2025-02-20 | 7,160.00 | 7,470.00 | 7,160.00 | 7,350.00 | 7,287.10 | 7,814 |
| 2025-02-19 | 7,440.00 | 7,440.00 | 7,250.00 | 7,250.00 | 7,187.96 | 4,131 |
| 2025-02-18 | 7,360.00 | 7,430.00 | 7,270.00 | 7,320.00 | 7,257.36 | 3,481 |
| 2025-02-17 | 7,420.00 | 7,420.00 | 7,320.00 | 7,350.00 | 7,287.10 | 4,430 |
| 2025-02-14 | 7,570.00 | 7,570.00 | 7,310.00 | 7,420.00 | 7,356.50 | 2,644 |
| 2025-02-13 | 7,420.00 | 7,440.00 | 7,320.00 | 7,380.00 | 7,316.85 | 2,986 |
| 2025-02-12 | 7,290.00 | 7,470.00 | 7,230.00 | 7,380.00 | 7,316.85 | 8,714 |
| 2025-02-11 | 7,310.00 | 7,450.00 | 7,290.00 | 7,370.00 | 7,306.93 | 11,020 |
| 2025-02-10 | 7,060.00 | 8,640.00 | 6,950.00 | 7,360.00 | 7,297.02 | 208,488 |
| 2025-02-07 | 7,200.00 | 7,420.00 | 7,190.00 | 7,230.00 | 7,168.13 | 2,208 |
| 2025-02-06 | 7,200.00 | 7,380.00 | 7,140.00 | 7,360.00 | 7,297.02 | 8,173 |
| 2025-02-05 | 7,100.00 | 7,500.00 | 7,100.00 | 7,200.00 | 7,138.39 | 3,855 |
| 2025-02-04 | 7,250.00 | 7,690.00 | 7,160.00 | 7,180.00 | 7,118.56 | 3,610 |
| 2025-02-03 | 7,510.00 | 7,600.00 | 7,060.00 | 7,090.00 | 7,029.33 | 14,569 |
| 2025-01-31 | 7,770.00 | 7,970.00 | 7,710.00 | 7,710.00 | 7,644.02 | 1,429 |
| 2025-01-24 | 7,620.00 | 8,080.00 | 7,620.00 | 7,770.00 | 7,703.51 | 4,648 |
| 2025-01-23 | 7,980.00 | 7,980.00 | 7,610.00 | 7,610.00 | 7,544.88 | 1,328 |
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.