Jeil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 8,870.00 | 8,950.00 | 8,650.00 | 8,680.00 | 8,551.80 | 8,096 |
| 2024-10-24 | 8,790.00 | 9,130.00 | 8,740.00 | 8,780.00 | 8,650.32 | 12,279 |
| 2024-10-23 | 8,700.00 | 8,950.00 | 8,700.00 | 8,790.00 | 8,660.18 | 8,288 |
| 2024-10-22 | 8,820.00 | 8,990.00 | 8,810.00 | 8,820.00 | 8,689.73 | 8,952 |
| 2024-10-21 | 9,110.00 | 9,110.00 | 8,840.00 | 8,910.00 | 8,778.40 | 9,742 |
| 2024-10-18 | 8,950.00 | 9,240.00 | 8,890.00 | 8,910.00 | 8,778.40 | 37,847 |
| 2024-10-17 | 9,000.00 | 9,180.00 | 8,890.00 | 8,950.00 | 8,817.81 | 40,094 |
| 2024-10-16 | 8,990.00 | 11,070.00 | 8,910.00 | 8,950.00 | 8,817.81 | 1,090,869 |
| 2024-10-15 | 9,070.00 | 9,070.00 | 8,890.00 | 9,000.00 | 8,867.07 | 2,229 |
| 2024-10-14 | 9,000.00 | 9,060.00 | 8,890.00 | 8,890.00 | 8,758.70 | 4,489 |
| 2024-10-11 | 8,850.00 | 9,310.00 | 8,850.00 | 9,000.00 | 8,867.07 | 12,723 |
| 2024-10-10 | 8,920.00 | 9,030.00 | 8,850.00 | 8,850.00 | 8,719.29 | 1,770 |
| 2024-10-08 | 8,920.00 | 9,070.00 | 8,800.00 | 8,910.00 | 8,778.40 | 2,746 |
| 2024-10-07 | 8,750.00 | 8,970.00 | 8,690.00 | 8,920.00 | 8,788.26 | 3,175 |
| 2024-10-04 | 8,870.00 | 8,970.00 | 8,720.00 | 8,750.00 | 8,620.77 | 5,064 |
| 2024-10-02 | 8,860.00 | 9,010.00 | 8,790.00 | 8,800.00 | 8,670.03 | 4,699 |
| 2024-09-30 | 8,980.00 | 9,020.00 | 8,850.00 | 8,890.00 | 8,758.70 | 14,255 |
| 2024-09-27 | 9,040.00 | 9,250.00 | 8,930.00 | 8,930.00 | 8,798.11 | 17,858 |
| 2024-09-26 | 8,900.00 | 10,200.00 | 8,900.00 | 9,040.00 | 8,906.48 | 554,779 |
| 2024-09-25 | 8,900.00 | 9,000.00 | 8,520.00 | 8,900.00 | 8,768.55 | 2,578 |
| 2024-09-24 | 8,800.00 | 9,090.00 | 8,750.00 | 8,870.00 | 8,738.99 | 2,146 |
| 2024-09-23 | 8,750.00 | 9,620.00 | 8,750.00 | 8,790.00 | 8,660.18 | 29,282 |
| 2024-09-20 | 8,970.00 | 9,000.00 | 8,380.00 | 8,860.00 | 8,729.14 | 4,377 |
| 2024-09-19 | 8,710.00 | 8,960.00 | 8,710.00 | 8,880.00 | 8,748.85 | 3,510 |
| 2024-09-13 | 8,790.00 | 9,070.00 | 8,730.00 | 8,790.00 | 8,660.18 | 5,461 |
| 2024-09-12 | 8,430.00 | 8,860.00 | 8,410.00 | 8,860.00 | 8,729.14 | 4,582 |
| 2024-09-11 | 8,500.00 | 8,570.00 | 8,410.00 | 8,480.00 | 8,354.75 | 1,930 |
| 2024-09-10 | 8,500.00 | 8,510.00 | 8,390.00 | 8,450.00 | 8,325.20 | 1,746 |
| 2024-09-09 | 8,250.00 | 8,480.00 | 8,180.00 | 8,420.00 | 8,295.64 | 3,130 |
| 2024-09-06 | 8,230.00 | 8,370.00 | 8,150.00 | 8,200.00 | 8,078.89 | 4,892 |
| 2024-09-05 | 8,380.00 | 8,830.00 | 8,150.00 | 8,300.00 | 8,177.41 | 9,402 |
| 2024-09-04 | 8,450.00 | 8,540.00 | 8,280.00 | 8,280.00 | 8,157.71 | 7,596 |
| 2024-09-03 | 8,690.00 | 8,850.00 | 8,510.00 | 8,510.00 | 8,384.31 | 6,067 |
| 2024-09-02 | 8,800.00 | 9,000.00 | 8,680.00 | 8,720.00 | 8,591.21 | 2,077 |
| 2024-08-30 | 8,630.00 | 9,000.00 | 8,630.00 | 8,750.00 | 8,620.77 | 3,706 |
| 2024-08-29 | 8,780.00 | 9,100.00 | 8,750.00 | 8,770.00 | 8,640.47 | 3,663 |
| 2024-08-28 | 8,800.00 | 9,120.00 | 8,800.00 | 8,810.00 | 8,679.88 | 6,009 |
| 2024-08-27 | 8,860.00 | 9,090.00 | 8,810.00 | 8,810.00 | 8,679.88 | 5,377 |
| 2024-08-26 | 8,980.00 | 9,140.00 | 8,870.00 | 8,890.00 | 8,758.70 | 6,716 |
| 2024-08-23 | 8,860.00 | 9,140.00 | 8,860.00 | 8,980.00 | 8,847.37 | 4,642 |
| 2024-08-22 | 9,030.00 | 9,060.00 | 8,950.00 | 8,980.00 | 8,847.37 | 10,404 |
| 2024-08-21 | 9,330.00 | 9,370.00 | 9,120.00 | 9,120.00 | 8,985.30 | 10,030 |
| 2024-08-20 | 9,230.00 | 9,460.00 | 9,130.00 | 9,340.00 | 9,202.05 | 23,947 |
| 2024-08-19 | 9,060.00 | 9,990.00 | 8,910.00 | 9,150.00 | 9,014.86 | 134,442 |
| 2024-08-16 | 8,970.00 | 9,040.00 | 8,910.00 | 8,960.00 | 8,827.67 | 7,850 |
| 2024-08-14 | 9,020.00 | 9,350.00 | 8,920.00 | 8,930.00 | 8,798.11 | 27,287 |
| 2024-08-13 | 9,020.00 | 9,040.00 | 8,870.00 | 8,960.00 | 8,827.67 | 14,226 |
| 2024-08-12 | 9,070.00 | 9,260.00 | 8,980.00 | 9,020.00 | 8,886.78 | 17,300 |
| 2024-08-09 | 9,200.00 | 9,450.00 | 8,980.00 | 8,980.00 | 8,847.37 | 46,098 |
| 2024-08-08 | 8,700.00 | 10,300.00 | 8,700.00 | 9,150.00 | 9,014.86 | 540,646 |
| 2024-08-07 | 8,650.00 | 8,960.00 | 8,570.00 | 8,700.00 | 8,571.51 | 29,573 |
| 2024-08-06 | 7,430.00 | 10,200.00 | 7,430.00 | 8,650.00 | 8,522.24 | 716,962 |
| 2024-08-05 | 8,800.00 | 9,000.00 | 7,500.00 | 8,010.00 | 7,891.70 | 27,180 |
| 2024-08-02 | 9,280.00 | 9,460.00 | 8,820.00 | 8,820.00 | 8,689.73 | 8,912 |
| 2024-08-01 | 9,300.00 | 9,380.00 | 9,270.00 | 9,300.00 | 9,162.64 | 1,978 |
| 2024-07-31 | 9,240.00 | 9,330.00 | 9,240.00 | 9,300.00 | 9,162.64 | 2,558 |
| 2024-07-30 | 9,480.00 | 9,630.00 | 9,240.00 | 9,240.00 | 9,103.53 | 4,708 |
| 2024-07-29 | 9,270.00 | 9,550.00 | 9,270.00 | 9,480.00 | 9,339.99 | 4,526 |
| 2024-07-26 | 9,310.00 | 9,460.00 | 9,310.00 | 9,450.00 | 9,310.43 | 2,419 |
| 2024-07-25 | 9,630.00 | 9,630.00 | 9,280.00 | 9,310.00 | 9,172.50 | 5,787 |
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.