Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 17,820.00 | 17,880.00 | 17,370.00 | 17,550.00 | 17,497.86 | 10,239 |
| 2023-08-01 | 17,490.00 | 17,960.00 | 17,480.00 | 17,770.00 | 17,717.21 | 10,573 |
| 2023-07-31 | 17,590.00 | 17,600.00 | 17,280.00 | 17,600.00 | 17,547.71 | 9,869 |
| 2023-07-28 | 17,340.00 | 17,610.00 | 17,260.00 | 17,280.00 | 17,228.66 | 11,636 |
| 2023-07-27 | 16,410.00 | 17,450.00 | 16,410.00 | 17,340.00 | 17,288.48 | 17,464 |
| 2023-07-26 | 17,210.00 | 17,500.00 | 16,700.00 | 16,740.00 | 16,690.27 | 37,599 |
| 2023-07-25 | 17,770.00 | 17,800.00 | 17,500.00 | 17,510.00 | 17,457.98 | 24,398 |
| 2023-07-24 | 18,400.00 | 18,400.00 | 17,850.00 | 17,860.00 | 17,806.94 | 26,503 |
| 2023-07-21 | 18,010.00 | 18,750.00 | 18,010.00 | 18,370.00 | 18,315.42 | 26,853 |
| 2023-07-20 | 17,910.00 | 18,130.00 | 17,910.00 | 18,010.00 | 17,956.49 | 8,773 |
| 2023-07-19 | 18,010.00 | 18,240.00 | 17,950.00 | 18,010.00 | 17,956.49 | 10,059 |
| 2023-07-18 | 18,290.00 | 18,560.00 | 17,960.00 | 18,000.00 | 17,946.52 | 21,307 |
| 2023-07-17 | 18,560.00 | 18,560.00 | 18,360.00 | 18,390.00 | 18,335.37 | 8,404 |
| 2023-07-14 | 18,630.00 | 18,630.00 | 18,370.00 | 18,570.00 | 18,514.83 | 11,735 |
| 2023-07-13 | 18,410.00 | 18,820.00 | 18,310.00 | 18,600.00 | 18,544.74 | 37,354 |
| 2023-07-12 | 18,350.00 | 18,420.00 | 18,240.00 | 18,310.00 | 18,255.60 | 5,682 |
| 2023-07-11 | 18,950.00 | 18,950.00 | 18,320.00 | 18,350.00 | 18,295.48 | 5,903 |
| 2023-07-10 | 18,410.00 | 18,470.00 | 18,250.00 | 18,300.00 | 18,245.63 | 9,587 |
| 2023-07-07 | 18,470.00 | 18,490.00 | 18,300.00 | 18,490.00 | 18,435.07 | 11,963 |
| 2023-07-06 | 18,530.00 | 18,550.00 | 18,300.00 | 18,490.00 | 18,435.07 | 18,788 |
| 2023-07-05 | 18,600.00 | 18,680.00 | 18,510.00 | 18,530.00 | 18,474.95 | 7,247 |
| 2023-07-04 | 18,640.00 | 18,800.00 | 18,450.00 | 18,590.00 | 18,534.77 | 11,419 |
| 2023-07-03 | 18,800.00 | 18,990.00 | 18,700.00 | 18,720.00 | 18,664.39 | 16,721 |
| 2023-06-30 | 18,740.00 | 18,950.00 | 18,730.00 | 18,810.00 | 18,754.12 | 7,927 |
| 2023-06-29 | 18,940.00 | 19,080.00 | 18,860.00 | 18,950.00 | 18,893.70 | 8,030 |
| 2023-06-28 | 19,050.00 | 19,050.00 | 18,930.00 | 18,930.00 | 18,873.76 | 21,131 |
| 2023-06-27 | 19,000.00 | 19,230.00 | 18,980.00 | 18,990.00 | 18,933.58 | 9,326 |
| 2023-06-26 | 19,060.00 | 19,190.00 | 18,900.00 | 19,100.00 | 19,043.26 | 14,221 |
| 2023-06-23 | 18,950.00 | 19,230.00 | 18,950.00 | 19,110.00 | 19,053.23 | 15,870 |
| 2023-06-22 | 19,030.00 | 19,100.00 | 18,940.00 | 18,950.00 | 18,893.70 | 9,126 |
| 2023-06-21 | 19,180.00 | 19,390.00 | 19,030.00 | 19,030.00 | 18,973.46 | 9,518 |
| 2023-06-20 | 18,960.00 | 19,220.00 | 18,960.00 | 19,180.00 | 19,123.02 | 6,775 |
| 2023-06-19 | 18,880.00 | 19,100.00 | 18,840.00 | 19,100.00 | 19,043.26 | 9,846 |
| 2023-06-16 | 18,970.00 | 19,150.00 | 18,870.00 | 18,870.00 | 18,813.94 | 8,676 |
| 2023-06-15 | 19,100.00 | 19,220.00 | 18,820.00 | 18,860.00 | 18,803.97 | 26,295 |
| 2023-06-14 | 19,430.00 | 19,430.00 | 19,090.00 | 19,130.00 | 19,073.17 | 22,104 |
| 2023-06-13 | 19,430.00 | 19,680.00 | 19,380.00 | 19,420.00 | 19,362.31 | 12,724 |
| 2023-06-12 | 19,850.00 | 19,970.00 | 19,410.00 | 19,430.00 | 19,372.28 | 19,622 |
| 2023-06-09 | 19,790.00 | 20,100.00 | 19,790.00 | 19,910.00 | 19,850.85 | 15,151 |
| 2023-06-08 | 20,000.00 | 20,150.00 | 19,740.00 | 19,760.00 | 19,701.30 | 17,245 |
| 2023-06-07 | 20,350.00 | 20,550.00 | 20,050.00 | 20,150.00 | 20,090.14 | 23,230 |
| 2023-06-05 | 20,300.00 | 20,500.00 | 20,100.00 | 20,200.00 | 20,139.99 | 23,820 |
| 2023-06-02 | 20,600.00 | 20,750.00 | 20,150.00 | 20,300.00 | 20,239.69 | 22,931 |
| 2023-06-01 | 19,880.00 | 20,800.00 | 19,550.00 | 20,600.00 | 20,538.80 | 56,293 |
| 2023-05-31 | 20,200.00 | 20,200.00 | 19,710.00 | 19,710.00 | 19,651.44 | 23,692 |
| 2023-05-30 | 20,100.00 | 20,350.00 | 19,870.00 | 19,960.00 | 19,900.70 | 16,143 |
| 2023-05-26 | 20,450.00 | 20,550.00 | 19,890.00 | 19,980.00 | 19,920.64 | 19,430 |
| 2023-05-25 | 19,920.00 | 20,450.00 | 19,870.00 | 20,000.00 | 19,940.58 | 21,736 |
| 2023-05-24 | 20,000.00 | 20,600.00 | 19,960.00 | 20,150.00 | 20,090.14 | 45,600 |
| 2023-05-23 | 19,940.00 | 20,100.00 | 19,510.00 | 19,950.00 | 19,890.73 | 43,962 |
| 2023-05-22 | 19,200.00 | 21,150.00 | 19,130.00 | 19,740.00 | 19,681.35 | 347,776 |
| 2023-05-19 | 19,060.00 | 19,280.00 | 19,000.00 | 19,150.00 | 19,093.11 | 26,365 |
| 2023-05-18 | 19,240.00 | 19,310.00 | 19,060.00 | 19,130.00 | 19,073.17 | 28,499 |
| 2023-05-17 | 19,200.00 | 19,790.00 | 19,200.00 | 19,280.00 | 19,222.72 | 38,016 |
| 2023-05-16 | 19,510.00 | 19,800.00 | 19,200.00 | 19,200.00 | 19,142.96 | 14,917 |
| 2023-05-15 | 20,500.00 | 20,500.00 | 19,300.00 | 19,480.00 | 19,422.13 | 36,379 |
| 2023-05-12 | 19,600.00 | 20,450.00 | 19,230.00 | 19,540.00 | 19,481.95 | 72,076 |
| 2023-05-11 | 19,260.00 | 20,550.00 | 19,260.00 | 19,520.00 | 19,462.01 | 110,210 |
| 2023-05-10 | 19,720.00 | 19,820.00 | 19,340.00 | 19,360.00 | 19,302.48 | 32,490 |
| 2023-05-09 | 19,820.00 | 20,900.00 | 19,690.00 | 19,720.00 | 19,661.41 | 110,088 |
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.