Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8,180.00 | 8,180.00 | 7,800.00 | 7,900.00 | 7,832.40 | 3,167 |
| 2025-01-21 | 7,950.00 | 8,040.00 | 7,750.00 | 7,920.00 | 7,852.22 | 4,473 |
| 2025-01-20 | 7,900.00 | 7,950.00 | 7,840.00 | 7,950.00 | 7,881.97 | 3,187 |
| 2025-01-17 | 7,880.00 | 8,350.00 | 7,870.00 | 7,900.00 | 7,832.40 | 3,468 |
| 2025-01-16 | 7,800.00 | 7,980.00 | 7,800.00 | 7,910.00 | 7,842.31 | 1,548 |
| 2025-01-15 | 8,000.00 | 8,160.00 | 7,790.00 | 7,810.00 | 7,743.17 | 5,708 |
| 2025-01-14 | 8,100.00 | 8,320.00 | 8,050.00 | 8,060.00 | 7,991.03 | 1,348 |
| 2025-01-13 | 8,370.00 | 8,370.00 | 8,100.00 | 8,100.00 | 8,030.68 | 1,167 |
| 2025-01-10 | 8,450.00 | 8,460.00 | 8,210.00 | 8,300.00 | 8,228.97 | 3,145 |
| 2025-01-09 | 8,320.00 | 8,460.00 | 8,250.00 | 8,370.00 | 8,298.37 | 5,220 |
| 2025-01-08 | 8,140.00 | 8,380.00 | 8,140.00 | 8,360.00 | 8,288.46 | 5,828 |
| 2025-01-07 | 8,170.00 | 8,280.00 | 8,160.00 | 8,220.00 | 8,149.66 | 3,129 |
| 2025-01-06 | 8,090.00 | 8,200.00 | 8,000.00 | 8,190.00 | 8,119.91 | 5,515 |
| 2025-01-03 | 7,830.00 | 8,050.00 | 7,830.00 | 8,040.00 | 7,971.20 | 917 |
| 2025-01-02 | 7,880.00 | 7,960.00 | 7,790.00 | 7,830.00 | 7,763.00 | 1,307 |
| 2024-12-30 | 7,730.00 | 7,820.00 | 7,650.00 | 7,820.00 | 7,753.08 | 2,649 |
| 2024-12-27 | 7,980.00 | 8,010.00 | 7,560.00 | 7,560.00 | 7,495.31 | 2,180 |
| 2024-12-26 | 7,850.00 | 8,080.00 | 7,750.00 | 7,980.00 | 7,862.14 | 2,199 |
| 2024-12-24 | 7,900.00 | 8,090.00 | 7,880.00 | 7,920.00 | 7,803.03 | 9,137 |
| 2024-12-23 | 7,980.00 | 8,050.00 | 7,780.00 | 7,970.00 | 7,852.29 | 1,791 |
| 2024-12-20 | 7,620.00 | 7,930.00 | 7,620.00 | 7,930.00 | 7,812.88 | 5,969 |
| 2024-12-19 | 8,280.00 | 8,370.00 | 7,890.00 | 7,890.00 | 7,773.47 | 5,200 |
| 2024-12-18 | 7,720.00 | 8,410.00 | 7,720.00 | 8,280.00 | 8,157.71 | 9,156 |
| 2024-12-17 | 7,860.00 | 7,880.00 | 7,750.00 | 7,770.00 | 7,655.24 | 2,082 |
| 2024-12-16 | 7,910.00 | 8,030.00 | 7,750.00 | 7,810.00 | 7,694.65 | 4,571 |
| 2024-12-13 | 7,840.00 | 8,070.00 | 7,840.00 | 7,920.00 | 7,803.03 | 2,952 |
| 2024-12-12 | 7,940.00 | 8,010.00 | 7,770.00 | 7,920.00 | 7,803.03 | 3,228 |
| 2024-12-11 | 7,600.00 | 8,020.00 | 7,600.00 | 7,940.00 | 7,822.73 | 2,135 |
| 2024-12-10 | 7,230.00 | 7,700.00 | 7,230.00 | 7,670.00 | 7,556.72 | 5,557 |
| 2024-12-09 | 7,510.00 | 7,780.00 | 7,200.00 | 7,200.00 | 7,093.66 | 14,398 |
| 2024-12-06 | 8,110.00 | 8,180.00 | 7,640.00 | 7,790.00 | 7,674.95 | 18,078 |
| 2024-12-05 | 8,300.00 | 8,350.00 | 8,100.00 | 8,110.00 | 7,990.22 | 3,041 |
| 2024-12-04 | 8,090.00 | 8,570.00 | 8,080.00 | 8,300.00 | 8,177.41 | 3,087 |
| 2024-12-03 | 8,020.00 | 8,690.00 | 8,020.00 | 8,180.00 | 8,059.19 | 3,961 |
| 2024-12-02 | 8,490.00 | 8,710.00 | 8,000.00 | 8,100.00 | 7,980.37 | 4,727 |
| 2024-11-29 | 8,630.00 | 8,630.00 | 8,370.00 | 8,470.00 | 8,344.90 | 1,344 |
| 2024-11-28 | 8,510.00 | 8,700.00 | 8,510.00 | 8,700.00 | 8,571.51 | 1,131 |
| 2024-11-27 | 8,420.00 | 8,670.00 | 8,310.00 | 8,560.00 | 8,433.57 | 2,195 |
| 2024-11-26 | 8,470.00 | 8,770.00 | 8,410.00 | 8,410.00 | 8,285.79 | 3,959 |
| 2024-11-25 | 8,430.00 | 8,680.00 | 8,330.00 | 8,500.00 | 8,374.46 | 4,025 |
| 2024-11-22 | 8,400.00 | 8,570.00 | 8,390.00 | 8,450.00 | 8,325.20 | 1,240 |
| 2024-11-21 | 8,310.00 | 8,570.00 | 8,310.00 | 8,390.00 | 8,266.08 | 3,413 |
| 2024-11-20 | 8,410.00 | 8,600.00 | 8,260.00 | 8,370.00 | 8,246.38 | 2,300 |
| 2024-11-19 | 8,210.00 | 8,510.00 | 8,210.00 | 8,370.00 | 8,246.38 | 1,776 |
| 2024-11-18 | 8,170.00 | 8,550.00 | 8,170.00 | 8,240.00 | 8,118.30 | 3,516 |
| 2024-11-15 | 8,300.00 | 8,650.00 | 8,170.00 | 8,230.00 | 8,108.45 | 3,706 |
| 2024-11-14 | 8,120.00 | 8,530.00 | 8,120.00 | 8,350.00 | 8,226.67 | 7,365 |
| 2024-11-13 | 8,240.00 | 8,300.00 | 8,030.00 | 8,120.00 | 8,000.07 | 7,480 |
| 2024-11-12 | 8,580.00 | 8,580.00 | 8,160.00 | 8,220.00 | 8,098.59 | 12,015 |
| 2024-11-11 | 8,910.00 | 8,910.00 | 8,540.00 | 8,640.00 | 8,512.39 | 5,566 |
| 2024-11-08 | 8,830.00 | 8,990.00 | 8,800.00 | 8,820.00 | 8,689.73 | 6,303 |
| 2024-11-07 | 8,790.00 | 8,990.00 | 8,730.00 | 8,830.00 | 8,699.59 | 2,399 |
| 2024-11-06 | 8,860.00 | 8,940.00 | 8,740.00 | 8,790.00 | 8,660.18 | 3,550 |
| 2024-11-05 | 8,830.00 | 8,890.00 | 8,800.00 | 8,880.00 | 8,748.85 | 1,854 |
| 2024-11-04 | 8,700.00 | 8,860.00 | 8,700.00 | 8,830.00 | 8,699.59 | 1,874 |
| 2024-11-01 | 8,640.00 | 8,890.00 | 8,640.00 | 8,670.00 | 8,541.95 | 4,952 |
| 2024-10-31 | 8,730.00 | 8,900.00 | 8,630.00 | 8,690.00 | 8,561.65 | 3,255 |
| 2024-10-30 | 8,600.00 | 8,800.00 | 8,540.00 | 8,630.00 | 8,502.54 | 5,933 |
| 2024-10-29 | 8,700.00 | 8,830.00 | 8,670.00 | 8,700.00 | 8,571.51 | 2,137 |
| 2024-10-28 | 8,610.00 | 8,860.00 | 8,610.00 | 8,680.00 | 8,551.80 | 5,208 |
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.