Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,820.00 | 17,020.00 | 16,820.00 | 16,890.00 | 16,890.00 | 10,790 |
| 2024-01-29 | 16,850.00 | 17,140.00 | 16,810.00 | 16,950.00 | 16,950.00 | 8,299 |
| 2024-01-26 | 16,750.00 | 16,980.00 | 16,720.00 | 16,800.00 | 16,800.00 | 6,681 |
| 2024-01-25 | 16,800.00 | 16,910.00 | 16,690.00 | 16,800.00 | 16,800.00 | 5,480 |
| 2024-01-24 | 17,400.00 | 17,400.00 | 16,800.00 | 16,800.00 | 16,800.00 | 9,086 |
| 2024-01-23 | 16,880.00 | 17,450.00 | 16,850.00 | 17,130.00 | 17,130.00 | 13,017 |
| 2024-01-22 | 17,000.00 | 17,350.00 | 16,750.00 | 16,880.00 | 16,880.00 | 15,155 |
| 2024-01-19 | 16,700.00 | 16,950.00 | 16,620.00 | 16,730.00 | 16,730.00 | 7,996 |
| 2024-01-18 | 16,500.00 | 16,720.00 | 16,310.00 | 16,550.00 | 16,550.00 | 9,858 |
| 2024-01-17 | 16,780.00 | 16,890.00 | 16,170.00 | 16,410.00 | 16,410.00 | 24,058 |
| 2024-01-16 | 16,680.00 | 16,930.00 | 16,650.00 | 16,890.00 | 16,890.00 | 9,234 |
| 2024-01-15 | 17,130.00 | 17,130.00 | 16,770.00 | 16,790.00 | 16,790.00 | 14,014 |
| 2024-01-12 | 17,120.00 | 17,210.00 | 17,040.00 | 17,060.00 | 17,060.00 | 16,647 |
| 2024-01-11 | 17,050.00 | 17,260.00 | 17,050.00 | 17,120.00 | 17,120.00 | 7,795 |
| 2024-01-10 | 17,380.00 | 17,530.00 | 17,120.00 | 17,120.00 | 17,120.00 | 15,325 |
| 2024-01-09 | 17,150.00 | 17,640.00 | 17,150.00 | 17,420.00 | 17,420.00 | 19,952 |
| 2024-01-08 | 17,550.00 | 17,650.00 | 17,120.00 | 17,120.00 | 17,120.00 | 16,673 |
| 2024-01-05 | 17,300.00 | 17,610.00 | 17,300.00 | 17,450.00 | 17,450.00 | 13,224 |
| 2024-01-04 | 17,740.00 | 17,870.00 | 17,320.00 | 17,370.00 | 17,370.00 | 22,515 |
| 2024-01-03 | 17,720.00 | 18,150.00 | 17,680.00 | 17,720.00 | 17,720.00 | 22,933 |
| 2024-01-02 | 17,140.00 | 17,850.00 | 17,140.00 | 17,720.00 | 17,720.00 | 44,600 |
| 2023-12-28 | 16,800.00 | 17,150.00 | 16,700.00 | 17,100.00 | 17,100.00 | 11,574 |
| 2023-12-27 | 16,830.00 | 16,960.00 | 16,590.00 | 16,800.00 | 16,800.00 | 23,715 |
| 2023-12-26 | 17,160.00 | 17,470.00 | 16,830.00 | 16,830.00 | 16,780.00 | 13,947 |
| 2023-12-22 | 17,300.00 | 17,470.00 | 17,150.00 | 17,160.00 | 17,109.02 | 18,716 |
| 2023-12-21 | 17,870.00 | 17,870.00 | 17,310.00 | 17,330.00 | 17,278.51 | 25,351 |
| 2023-12-20 | 17,300.00 | 17,550.00 | 17,160.00 | 17,540.00 | 17,487.89 | 18,751 |
| 2023-12-19 | 17,020.00 | 17,270.00 | 16,830.00 | 17,160.00 | 17,109.02 | 22,961 |
| 2023-12-18 | 17,210.00 | 17,220.00 | 16,950.00 | 17,020.00 | 16,969.44 | 20,628 |
| 2023-12-15 | 17,190.00 | 17,370.00 | 17,100.00 | 17,200.00 | 17,148.90 | 12,910 |
| 2023-12-14 | 17,470.00 | 17,550.00 | 17,240.00 | 17,260.00 | 17,208.72 | 19,075 |
| 2023-12-13 | 17,550.00 | 17,550.00 | 17,200.00 | 17,240.00 | 17,188.78 | 35,353 |
| 2023-12-12 | 17,900.00 | 18,120.00 | 17,630.00 | 17,630.00 | 17,577.62 | 36,477 |
| 2023-12-11 | 18,650.00 | 18,650.00 | 17,600.00 | 17,900.00 | 17,846.82 | 85,162 |
| 2023-12-08 | 17,640.00 | 18,240.00 | 17,550.00 | 18,110.00 | 18,056.20 | 116,120 |
| 2023-12-07 | 17,950.00 | 18,620.00 | 17,410.00 | 17,450.00 | 17,398.16 | 245,920 |
| 2023-12-06 | 17,900.00 | 17,900.00 | 17,250.00 | 17,400.00 | 17,348.31 | 121,371 |
| 2023-12-05 | 16,690.00 | 19,240.00 | 16,560.00 | 18,250.00 | 18,195.78 | 786,451 |
| 2023-12-04 | 16,450.00 | 16,800.00 | 16,290.00 | 16,550.00 | 16,500.83 | 41,115 |
| 2023-12-01 | 16,320.00 | 16,670.00 | 16,250.00 | 16,530.00 | 16,480.89 | 26,332 |
| 2023-11-30 | 16,410.00 | 16,680.00 | 16,250.00 | 16,320.00 | 16,271.52 | 24,219 |
| 2023-11-29 | 16,670.00 | 16,670.00 | 16,400.00 | 16,410.00 | 16,361.25 | 24,354 |
| 2023-11-28 | 16,350.00 | 16,880.00 | 16,350.00 | 16,670.00 | 16,620.48 | 48,408 |
| 2023-11-27 | 17,000.00 | 17,370.00 | 16,550.00 | 16,600.00 | 16,550.68 | 69,628 |
| 2023-11-24 | 17,700.00 | 17,760.00 | 16,600.00 | 16,860.00 | 16,809.91 | 127,817 |
| 2023-11-23 | 16,500.00 | 19,300.00 | 16,080.00 | 17,540.00 | 17,487.89 | 1,528,513 |
| 2023-11-22 | 15,840.00 | 15,840.00 | 15,640.00 | 15,710.00 | 15,663.33 | 3,212 |
| 2023-11-21 | 15,890.00 | 15,900.00 | 15,680.00 | 15,710.00 | 15,663.33 | 11,474 |
| 2023-11-20 | 15,810.00 | 15,980.00 | 15,780.00 | 15,790.00 | 15,743.09 | 4,029 |
| 2023-11-17 | 16,080.00 | 16,080.00 | 15,790.00 | 15,800.00 | 15,753.06 | 3,706 |
| 2023-11-16 | 15,670.00 | 16,050.00 | 15,600.00 | 15,950.00 | 15,902.61 | 8,366 |
| 2023-11-15 | 15,690.00 | 15,770.00 | 15,490.00 | 15,660.00 | 15,613.48 | 6,801 |
| 2023-11-14 | 15,320.00 | 15,700.00 | 15,300.00 | 15,430.00 | 15,384.16 | 4,154 |
| 2023-11-13 | 16,110.00 | 16,110.00 | 15,430.00 | 15,430.00 | 15,384.16 | 5,124 |
| 2023-11-10 | 15,950.00 | 15,960.00 | 15,740.00 | 15,750.00 | 15,703.21 | 4,871 |
| 2023-11-09 | 16,320.00 | 16,320.00 | 15,800.00 | 15,970.00 | 15,922.56 | 8,975 |
| 2023-11-08 | 16,050.00 | 17,150.00 | 15,740.00 | 16,100.00 | 16,052.17 | 31,292 |
| 2023-11-07 | 15,850.00 | 15,980.00 | 15,560.00 | 15,980.00 | 15,932.53 | 8,274 |
| 2023-11-06 | 15,550.00 | 15,970.00 | 15,430.00 | 15,850.00 | 15,802.91 | 18,269 |
| 2023-11-03 | 15,190.00 | 15,490.00 | 15,180.00 | 15,440.00 | 15,394.13 | 6,546 |
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.