Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 15,010.00 | 15,270.00 | 15,010.00 | 15,180.00 | 15,134.90 | 4,776 |
| 2023-11-01 | 14,880.00 | 15,560.00 | 14,880.00 | 15,000.00 | 14,955.44 | 14,059 |
| 2023-10-31 | 15,000.00 | 15,180.00 | 14,810.00 | 14,950.00 | 14,905.59 | 9,006 |
| 2023-10-30 | 14,910.00 | 15,300.00 | 14,910.00 | 15,000.00 | 14,955.44 | 9,144 |
| 2023-10-27 | 15,150.00 | 15,740.00 | 15,120.00 | 15,180.00 | 15,134.90 | 11,520 |
| 2023-10-26 | 15,400.00 | 17,800.00 | 15,130.00 | 15,150.00 | 15,104.99 | 179,932 |
| 2023-10-25 | 15,190.00 | 15,750.00 | 14,830.00 | 15,550.00 | 15,503.80 | 10,326 |
| 2023-10-24 | 15,190.00 | 15,270.00 | 14,740.00 | 15,160.00 | 15,114.96 | 11,721 |
| 2023-10-23 | 14,540.00 | 15,300.00 | 14,540.00 | 15,200.00 | 15,154.84 | 17,195 |
| 2023-10-20 | 14,730.00 | 15,000.00 | 14,600.00 | 14,760.00 | 14,716.15 | 17,364 |
| 2023-10-19 | 15,550.00 | 15,750.00 | 15,030.00 | 15,060.00 | 15,015.26 | 12,403 |
| 2023-10-18 | 15,850.00 | 16,070.00 | 15,610.00 | 15,740.00 | 15,693.24 | 9,126 |
| 2023-10-17 | 15,550.00 | 16,720.00 | 15,550.00 | 15,880.00 | 15,832.82 | 11,910 |
| 2023-10-16 | 15,660.00 | 15,970.00 | 15,520.00 | 15,520.00 | 15,473.89 | 8,802 |
| 2023-10-13 | 15,840.00 | 16,030.00 | 15,840.00 | 15,840.00 | 15,792.94 | 6,325 |
| 2023-10-12 | 15,910.00 | 16,100.00 | 15,910.00 | 16,000.00 | 15,952.47 | 5,352 |
| 2023-10-11 | 15,730.00 | 15,990.00 | 15,730.00 | 15,960.00 | 15,912.58 | 6,498 |
| 2023-10-10 | 16,030.00 | 16,200.00 | 15,650.00 | 15,760.00 | 15,713.18 | 6,899 |
| 2023-10-06 | 15,660.00 | 16,290.00 | 15,660.00 | 16,100.00 | 16,052.17 | 8,375 |
| 2023-10-05 | 16,110.00 | 16,270.00 | 15,800.00 | 16,020.00 | 15,972.41 | 6,774 |
| 2023-10-04 | 16,510.00 | 16,800.00 | 15,840.00 | 16,110.00 | 16,062.14 | 13,408 |
| 2023-09-27 | 16,270.00 | 16,500.00 | 16,220.00 | 16,420.00 | 16,371.22 | 5,897 |
| 2023-09-26 | 16,330.00 | 16,720.00 | 16,330.00 | 16,340.00 | 16,291.46 | 4,892 |
| 2023-09-25 | 16,790.00 | 16,970.00 | 16,500.00 | 16,500.00 | 16,450.98 | 8,027 |
| 2023-09-22 | 17,030.00 | 17,030.00 | 16,790.00 | 16,790.00 | 16,740.12 | 10,253 |
| 2023-09-21 | 17,080.00 | 17,080.00 | 16,860.00 | 16,920.00 | 16,869.73 | 11,659 |
| 2023-09-20 | 17,320.00 | 17,320.00 | 16,990.00 | 16,990.00 | 16,939.52 | 8,779 |
| 2023-09-19 | 17,350.00 | 17,350.00 | 17,110.00 | 17,120.00 | 17,069.14 | 5,333 |
| 2023-09-18 | 17,300.00 | 17,370.00 | 17,120.00 | 17,220.00 | 17,168.84 | 3,871 |
| 2023-09-15 | 17,260.00 | 17,380.00 | 17,210.00 | 17,300.00 | 17,248.60 | 6,324 |
| 2023-09-14 | 17,120.00 | 17,370.00 | 17,100.00 | 17,260.00 | 17,208.72 | 3,561 |
| 2023-09-13 | 17,260.00 | 17,330.00 | 17,100.00 | 17,210.00 | 17,158.87 | 6,841 |
| 2023-09-12 | 17,090.00 | 17,580.00 | 17,090.00 | 17,260.00 | 17,208.72 | 15,148 |
| 2023-09-11 | 17,110.00 | 17,350.00 | 17,050.00 | 17,150.00 | 17,099.05 | 12,155 |
| 2023-09-08 | 17,100.00 | 17,320.00 | 16,990.00 | 17,160.00 | 17,109.02 | 7,124 |
| 2023-09-07 | 17,170.00 | 17,400.00 | 17,060.00 | 17,180.00 | 17,128.96 | 6,042 |
| 2023-09-06 | 17,080.00 | 17,370.00 | 17,060.00 | 17,170.00 | 17,118.99 | 11,098 |
| 2023-09-05 | 17,030.00 | 17,150.00 | 16,980.00 | 16,990.00 | 16,939.52 | 4,844 |
| 2023-09-04 | 17,080.00 | 17,200.00 | 16,900.00 | 17,030.00 | 16,979.41 | 9,819 |
| 2023-09-01 | 17,290.00 | 17,290.00 | 17,050.00 | 17,140.00 | 17,089.08 | 5,786 |
| 2023-08-31 | 17,950.00 | 17,950.00 | 17,070.00 | 17,160.00 | 17,109.02 | 26,713 |
| 2023-08-30 | 17,100.00 | 17,140.00 | 17,020.00 | 17,070.00 | 17,019.29 | 7,569 |
| 2023-08-29 | 17,100.00 | 17,100.00 | 16,970.00 | 17,090.00 | 17,039.23 | 5,030 |
| 2023-08-28 | 17,020.00 | 17,060.00 | 16,950.00 | 17,000.00 | 16,949.49 | 6,040 |
| 2023-08-25 | 17,200.00 | 17,200.00 | 16,950.00 | 17,020.00 | 16,969.44 | 5,813 |
| 2023-08-24 | 17,070.00 | 17,160.00 | 16,950.00 | 17,040.00 | 16,989.38 | 6,595 |
| 2023-08-23 | 17,000.00 | 17,370.00 | 16,980.00 | 16,990.00 | 16,939.52 | 8,415 |
| 2023-08-22 | 17,030.00 | 17,200.00 | 17,000.00 | 17,000.00 | 16,949.49 | 8,885 |
| 2023-08-21 | 17,000.00 | 17,380.00 | 17,000.00 | 17,140.00 | 17,089.08 | 6,304 |
| 2023-08-18 | 16,920.00 | 17,250.00 | 16,920.00 | 17,110.00 | 17,059.17 | 8,994 |
| 2023-08-17 | 17,420.00 | 17,420.00 | 17,000.00 | 17,100.00 | 17,049.20 | 7,558 |
| 2023-08-16 | 17,310.00 | 17,510.00 | 16,940.00 | 17,420.00 | 17,368.25 | 24,196 |
| 2023-08-14 | 17,860.00 | 17,990.00 | 17,600.00 | 17,730.00 | 17,677.33 | 9,287 |
| 2023-08-11 | 18,260.00 | 18,260.00 | 17,850.00 | 17,850.00 | 17,796.97 | 13,776 |
| 2023-08-10 | 17,850.00 | 18,520.00 | 17,800.00 | 18,260.00 | 18,205.75 | 20,635 |
| 2023-08-09 | 17,640.00 | 18,100.00 | 17,360.00 | 18,010.00 | 17,956.49 | 22,152 |
| 2023-08-08 | 17,600.00 | 17,650.00 | 17,360.00 | 17,370.00 | 17,318.40 | 9,136 |
| 2023-08-07 | 17,770.00 | 18,090.00 | 17,590.00 | 17,650.00 | 17,597.56 | 13,430 |
| 2023-08-04 | 17,960.00 | 18,270.00 | 17,770.00 | 17,770.00 | 17,717.21 | 9,684 |
| 2023-08-03 | 17,540.00 | 18,300.00 | 17,390.00 | 18,140.00 | 18,086.11 | 29,974 |
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.