Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,210.00 | 15,530.00 | 15,210.00 | 15,530.00 | 15,530.00 | 6,061 |
| 2024-07-25 | 15,450.00 | 15,590.00 | 15,300.00 | 15,370.00 | 15,370.00 | 8,081 |
| 2024-07-24 | 15,470.00 | 15,610.00 | 15,280.00 | 15,430.00 | 15,430.00 | 6,446 |
| 2024-07-23 | 15,450.00 | 15,590.00 | 15,210.00 | 15,430.00 | 15,430.00 | 15,515 |
| 2024-07-22 | 15,550.00 | 15,600.00 | 15,460.00 | 15,510.00 | 15,510.00 | 4,252 |
| 2024-07-19 | 15,740.00 | 15,740.00 | 15,140.00 | 15,550.00 | 15,550.00 | 7,872 |
| 2024-07-18 | 15,890.00 | 15,890.00 | 15,650.00 | 15,710.00 | 15,710.00 | 4,913 |
| 2024-07-17 | 15,630.00 | 16,400.00 | 15,620.00 | 15,890.00 | 15,890.00 | 42,642 |
| 2024-07-16 | 15,630.00 | 15,750.00 | 15,400.00 | 15,620.00 | 15,620.00 | 5,597 |
| 2024-07-15 | 15,810.00 | 15,810.00 | 15,630.00 | 15,630.00 | 15,630.00 | 6,600 |
| 2024-07-12 | 15,570.00 | 15,950.00 | 15,560.00 | 15,690.00 | 15,690.00 | 12,217 |
| 2024-07-11 | 15,770.00 | 15,770.00 | 15,550.00 | 15,570.00 | 15,570.00 | 4,644 |
| 2024-07-10 | 15,530.00 | 15,730.00 | 15,520.00 | 15,620.00 | 15,620.00 | 5,415 |
| 2024-07-09 | 15,530.00 | 15,640.00 | 15,480.00 | 15,530.00 | 15,530.00 | 6,346 |
| 2024-07-08 | 15,800.00 | 16,300.00 | 15,500.00 | 15,520.00 | 15,520.00 | 31,955 |
| 2024-07-05 | 15,250.00 | 15,840.00 | 15,220.00 | 15,690.00 | 15,690.00 | 25,968 |
| 2024-07-04 | 15,180.00 | 15,310.00 | 15,170.00 | 15,280.00 | 15,280.00 | 5,765 |
| 2024-07-03 | 15,170.00 | 15,330.00 | 15,100.00 | 15,180.00 | 15,180.00 | 10,222 |
| 2024-07-02 | 15,200.00 | 16,000.00 | 15,120.00 | 15,330.00 | 15,330.00 | 38,802 |
| 2024-07-01 | 15,190.00 | 15,370.00 | 15,150.00 | 15,190.00 | 15,190.00 | 2,556 |
| 2024-06-28 | 15,190.00 | 15,300.00 | 15,090.00 | 15,190.00 | 15,190.00 | 6,828 |
| 2024-06-27 | 15,150.00 | 15,400.00 | 15,150.00 | 15,190.00 | 15,190.00 | 3,710 |
| 2024-06-26 | 15,280.00 | 15,380.00 | 15,190.00 | 15,200.00 | 15,200.00 | 3,724 |
| 2024-06-25 | 15,400.00 | 15,510.00 | 15,140.00 | 15,300.00 | 15,300.00 | 19,023 |
| 2024-06-24 | 15,480.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 8,364 |
| 2024-06-21 | 15,610.00 | 15,700.00 | 15,450.00 | 15,550.00 | 15,550.00 | 8,895 |
| 2024-06-20 | 15,720.00 | 15,730.00 | 15,620.00 | 15,630.00 | 15,630.00 | 5,947 |
| 2024-06-19 | 15,800.00 | 15,800.00 | 15,630.00 | 15,660.00 | 15,660.00 | 17,200 |
| 2024-06-18 | 15,620.00 | 16,000.00 | 15,620.00 | 15,800.00 | 15,800.00 | 8,508 |
| 2024-06-17 | 15,920.00 | 16,600.00 | 15,800.00 | 15,900.00 | 15,900.00 | 25,535 |
| 2024-06-14 | 15,930.00 | 16,000.00 | 15,800.00 | 15,920.00 | 15,920.00 | 9,971 |
| 2024-06-13 | 16,000.00 | 16,050.00 | 15,930.00 | 15,930.00 | 15,930.00 | 13,383 |
| 2024-06-12 | 15,990.00 | 16,120.00 | 15,960.00 | 16,050.00 | 16,050.00 | 11,653 |
| 2024-06-11 | 15,880.00 | 16,060.00 | 15,880.00 | 15,960.00 | 15,960.00 | 6,894 |
| 2024-06-10 | 15,920.00 | 16,040.00 | 15,920.00 | 15,920.00 | 15,920.00 | 9,229 |
| 2024-06-07 | 16,050.00 | 16,050.00 | 15,910.00 | 15,920.00 | 15,920.00 | 4,767 |
| 2024-06-05 | 15,920.00 | 16,060.00 | 15,070.00 | 16,050.00 | 16,050.00 | 21,023 |
| 2024-06-04 | 15,900.00 | 16,150.00 | 15,900.00 | 15,920.00 | 15,920.00 | 7,080 |
| 2024-06-03 | 16,030.00 | 16,190.00 | 15,830.00 | 15,920.00 | 15,920.00 | 10,929 |
| 2024-05-31 | 15,810.00 | 16,100.00 | 15,810.00 | 15,930.00 | 15,930.00 | 14,020 |
| 2024-05-30 | 16,330.00 | 16,350.00 | 15,900.00 | 16,020.00 | 16,020.00 | 25,835 |
| 2024-05-29 | 16,690.00 | 16,690.00 | 16,380.00 | 16,400.00 | 16,400.00 | 19,835 |
| 2024-05-28 | 16,520.00 | 16,690.00 | 16,430.00 | 16,640.00 | 16,640.00 | 12,093 |
| 2024-05-27 | 16,610.00 | 16,680.00 | 16,450.00 | 16,460.00 | 16,460.00 | 12,491 |
| 2024-05-24 | 16,800.00 | 16,800.00 | 16,520.00 | 16,600.00 | 16,600.00 | 10,399 |
| 2024-05-23 | 16,930.00 | 16,930.00 | 16,750.00 | 16,800.00 | 16,800.00 | 10,152 |
| 2024-05-22 | 16,950.00 | 16,960.00 | 16,760.00 | 16,900.00 | 16,900.00 | 9,508 |
| 2024-05-21 | 17,040.00 | 17,040.00 | 16,850.00 | 16,880.00 | 16,880.00 | 11,000 |
| 2024-05-20 | 17,070.00 | 17,150.00 | 16,930.00 | 17,040.00 | 17,040.00 | 8,734 |
| 2024-05-17 | 16,910.00 | 17,130.00 | 16,890.00 | 17,090.00 | 17,090.00 | 12,751 |
| 2024-05-16 | 17,230.00 | 17,380.00 | 17,140.00 | 17,170.00 | 17,170.00 | 12,427 |
| 2024-05-14 | 16,910.00 | 17,190.00 | 16,890.00 | 17,160.00 | 17,160.00 | 9,340 |
| 2024-05-13 | 17,460.00 | 17,470.00 | 16,850.00 | 16,990.00 | 16,990.00 | 31,343 |
| 2024-05-10 | 17,440.00 | 17,630.00 | 17,390.00 | 17,480.00 | 17,480.00 | 21,423 |
| 2024-05-09 | 17,990.00 | 17,990.00 | 17,380.00 | 17,440.00 | 17,440.00 | 29,694 |
| 2024-05-08 | 17,540.00 | 18,550.00 | 17,370.00 | 17,790.00 | 17,790.00 | 110,071 |
| 2024-05-07 | 17,400.00 | 17,580.00 | 17,230.00 | 17,360.00 | 17,360.00 | 33,890 |
| 2024-05-03 | 16,790.00 | 17,910.00 | 16,770.00 | 17,400.00 | 17,400.00 | 250,528 |
| 2024-05-02 | 16,680.00 | 16,890.00 | 16,670.00 | 16,770.00 | 16,770.00 | 22,093 |
| 2024-04-30 | 16,460.00 | 16,660.00 | 16,460.00 | 16,640.00 | 16,640.00 | 14,839 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 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.