Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 16,510.00 | 16,740.00 | 16,500.00 | 16,570.00 | 16,570.00 | 17,390 |
| 2024-04-26 | 16,450.00 | 16,720.00 | 16,400.00 | 16,410.00 | 16,410.00 | 23,361 |
| 2024-04-25 | 17,300.00 | 17,650.00 | 16,400.00 | 16,420.00 | 16,420.00 | 107,855 |
| 2024-04-24 | 16,520.00 | 17,300.00 | 16,480.00 | 17,230.00 | 17,230.00 | 74,457 |
| 2024-04-23 | 16,540.00 | 16,790.00 | 16,480.00 | 16,500.00 | 16,500.00 | 27,676 |
| 2024-04-22 | 16,350.00 | 16,860.00 | 16,350.00 | 16,660.00 | 16,660.00 | 33,601 |
| 2024-04-19 | 16,500.00 | 16,600.00 | 16,060.00 | 16,300.00 | 16,300.00 | 34,475 |
| 2024-04-18 | 15,950.00 | 16,830.00 | 15,850.00 | 16,650.00 | 16,650.00 | 99,203 |
| 2024-04-17 | 16,380.00 | 16,660.00 | 16,020.00 | 16,020.00 | 16,020.00 | 54,296 |
| 2024-04-16 | 16,370.00 | 16,580.00 | 16,300.00 | 16,380.00 | 16,380.00 | 84,606 |
| 2024-04-15 | 17,280.00 | 17,280.00 | 16,670.00 | 16,670.00 | 16,670.00 | 127,112 |
| 2024-04-12 | 17,890.00 | 18,160.00 | 17,410.00 | 17,680.00 | 17,680.00 | 313,596 |
| 2024-04-11 | 16,260.00 | 19,870.00 | 15,850.00 | 18,580.00 | 18,580.00 | 2,942,186 |
| 2024-04-09 | 16,280.00 | 16,420.00 | 15,500.00 | 16,100.00 | 16,100.00 | 7,517 |
| 2024-04-08 | 16,400.00 | 16,510.00 | 16,290.00 | 16,370.00 | 16,370.00 | 5,628 |
| 2024-04-05 | 16,510.00 | 16,710.00 | 16,350.00 | 16,350.00 | 16,350.00 | 6,442 |
| 2024-04-04 | 16,680.00 | 16,680.00 | 16,400.00 | 16,450.00 | 16,450.00 | 6,443 |
| 2024-04-03 | 16,670.00 | 16,680.00 | 16,400.00 | 16,520.00 | 16,520.00 | 8,094 |
| 2024-04-02 | 16,690.00 | 16,800.00 | 16,500.00 | 16,580.00 | 16,580.00 | 12,361 |
| 2024-04-01 | 16,650.00 | 16,840.00 | 16,650.00 | 16,750.00 | 16,750.00 | 9,287 |
| 2024-03-29 | 16,710.00 | 16,990.00 | 16,700.00 | 16,700.00 | 16,700.00 | 9,291 |
| 2024-03-28 | 16,940.00 | 16,950.00 | 16,760.00 | 16,800.00 | 16,800.00 | 6,594 |
| 2024-03-27 | 17,020.00 | 17,020.00 | 16,800.00 | 16,850.00 | 16,850.00 | 7,668 |
| 2024-03-26 | 17,020.00 | 17,130.00 | 16,910.00 | 17,050.00 | 17,050.00 | 8,921 |
| 2024-03-25 | 16,900.00 | 17,180.00 | 16,900.00 | 17,010.00 | 17,010.00 | 16,956 |
| 2024-03-22 | 16,940.00 | 17,100.00 | 16,860.00 | 16,900.00 | 16,900.00 | 8,051 |
| 2024-03-21 | 16,910.00 | 17,120.00 | 16,910.00 | 16,970.00 | 16,970.00 | 10,713 |
| 2024-03-20 | 16,650.00 | 17,180.00 | 16,640.00 | 16,910.00 | 16,910.00 | 14,697 |
| 2024-03-19 | 16,630.00 | 16,720.00 | 16,600.00 | 16,630.00 | 16,630.00 | 5,089 |
| 2024-03-18 | 16,550.00 | 16,700.00 | 16,550.00 | 16,640.00 | 16,640.00 | 6,893 |
| 2024-03-15 | 16,440.00 | 16,700.00 | 16,440.00 | 16,640.00 | 16,640.00 | 8,053 |
| 2024-03-14 | 16,570.00 | 16,700.00 | 16,490.00 | 16,610.00 | 16,610.00 | 5,980 |
| 2024-03-13 | 16,570.00 | 16,680.00 | 16,560.00 | 16,620.00 | 16,620.00 | 6,367 |
| 2024-03-12 | 16,580.00 | 16,670.00 | 16,560.00 | 16,630.00 | 16,630.00 | 7,481 |
| 2024-03-11 | 16,770.00 | 16,850.00 | 16,580.00 | 16,640.00 | 16,640.00 | 6,990 |
| 2024-03-08 | 16,310.00 | 16,600.00 | 16,310.00 | 16,570.00 | 16,570.00 | 8,885 |
| 2024-03-07 | 16,670.00 | 16,670.00 | 16,300.00 | 16,310.00 | 16,310.00 | 7,721 |
| 2024-03-06 | 16,410.00 | 16,650.00 | 16,410.00 | 16,450.00 | 16,450.00 | 7,375 |
| 2024-03-05 | 16,710.00 | 16,710.00 | 16,430.00 | 16,470.00 | 16,470.00 | 6,456 |
| 2024-03-04 | 16,730.00 | 16,730.00 | 16,540.00 | 16,540.00 | 16,540.00 | 6,102 |
| 2024-02-29 | 16,810.00 | 16,810.00 | 16,610.00 | 16,610.00 | 16,610.00 | 7,132 |
| 2024-02-28 | 16,860.00 | 17,130.00 | 16,630.00 | 16,820.00 | 16,820.00 | 15,533 |
| 2024-02-27 | 16,710.00 | 16,900.00 | 16,620.00 | 16,790.00 | 16,790.00 | 6,984 |
| 2024-02-26 | 16,900.00 | 16,950.00 | 16,790.00 | 16,810.00 | 16,810.00 | 8,049 |
| 2024-02-23 | 16,820.00 | 16,990.00 | 16,810.00 | 16,830.00 | 16,830.00 | 6,849 |
| 2024-02-22 | 17,040.00 | 17,050.00 | 16,830.00 | 16,830.00 | 16,830.00 | 13,679 |
| 2024-02-21 | 17,270.00 | 17,270.00 | 16,980.00 | 17,000.00 | 17,000.00 | 10,997 |
| 2024-02-20 | 16,970.00 | 17,180.00 | 16,950.00 | 17,100.00 | 17,100.00 | 15,993 |
| 2024-02-19 | 16,970.00 | 17,110.00 | 16,740.00 | 16,970.00 | 16,970.00 | 18,960 |
| 2024-02-16 | 16,730.00 | 16,940.00 | 16,730.00 | 16,770.00 | 16,770.00 | 10,151 |
| 2024-02-15 | 16,730.00 | 16,920.00 | 16,690.00 | 16,740.00 | 16,740.00 | 10,527 |
| 2024-02-14 | 16,690.00 | 16,940.00 | 16,610.00 | 16,740.00 | 16,740.00 | 2,139 |
| 2024-02-13 | 16,790.00 | 16,870.00 | 16,690.00 | 16,720.00 | 16,720.00 | 10,419 |
| 2024-02-08 | 16,800.00 | 16,900.00 | 16,770.00 | 16,790.00 | 16,790.00 | 7,220 |
| 2024-02-07 | 16,720.00 | 16,980.00 | 16,700.00 | 16,760.00 | 16,760.00 | 5,585 |
| 2024-02-06 | 16,820.00 | 16,840.00 | 16,710.00 | 16,720.00 | 16,720.00 | 7,268 |
| 2024-02-05 | 16,830.00 | 17,060.00 | 16,810.00 | 16,870.00 | 16,870.00 | 7,116 |
| 2024-02-02 | 16,910.00 | 17,100.00 | 16,880.00 | 16,910.00 | 16,910.00 | 10,192 |
| 2024-02-01 | 16,860.00 | 16,940.00 | 16,740.00 | 16,910.00 | 16,910.00 | 9,724 |
| 2024-01-31 | 16,960.00 | 16,960.00 | 16,790.00 | 16,880.00 | 16,880.00 | 11,590 |
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.