Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 18,860.00 | 22,800.00 | 18,860.00 | 20,150.00 | 20,090.14 | 1,022,808 |
| 2023-05-04 | 18,350.00 | 20,150.00 | 18,350.00 | 18,770.00 | 18,714.24 | 175,097 |
| 2023-05-03 | 18,320.00 | 18,560.00 | 18,320.00 | 18,430.00 | 18,375.25 | 6,851 |
| 2023-05-02 | 18,400.00 | 18,650.00 | 18,320.00 | 18,560.00 | 18,504.86 | 10,621 |
| 2023-04-28 | 18,480.00 | 18,600.00 | 18,290.00 | 18,450.00 | 18,395.19 | 22,463 |
| 2023-04-27 | 18,590.00 | 18,640.00 | 18,300.00 | 18,480.00 | 18,425.10 | 8,876 |
| 2023-04-26 | 18,490.00 | 18,720.00 | 18,250.00 | 18,460.00 | 18,405.16 | 8,282 |
| 2023-04-25 | 18,760.00 | 18,850.00 | 18,350.00 | 18,490.00 | 18,435.07 | 16,561 |
| 2023-04-24 | 18,730.00 | 19,040.00 | 18,580.00 | 18,660.00 | 18,604.56 | 15,337 |
| 2023-04-21 | 19,200.00 | 19,380.00 | 18,840.00 | 18,900.00 | 18,843.85 | 21,892 |
| 2023-04-20 | 19,790.00 | 19,790.00 | 19,140.00 | 19,220.00 | 19,162.90 | 30,449 |
| 2023-04-19 | 19,710.00 | 20,150.00 | 19,640.00 | 19,810.00 | 19,751.15 | 18,708 |
| 2023-04-18 | 20,050.00 | 20,200.00 | 19,650.00 | 19,810.00 | 19,751.15 | 39,276 |
| 2023-04-17 | 20,400.00 | 20,950.00 | 20,000.00 | 20,300.00 | 20,239.69 | 38,485 |
| 2023-04-14 | 20,000.00 | 21,500.00 | 20,000.00 | 20,800.00 | 20,738.21 | 145,018 |
| 2023-04-13 | 20,100.00 | 20,350.00 | 19,550.00 | 19,990.00 | 19,930.61 | 99,617 |
| 2023-04-12 | 18,980.00 | 19,250.00 | 18,850.00 | 19,070.00 | 19,013.35 | 19,762 |
| 2023-04-11 | 18,380.00 | 19,140.00 | 18,340.00 | 18,980.00 | 18,923.61 | 25,639 |
| 2023-04-10 | 18,950.00 | 19,000.00 | 18,310.00 | 18,600.00 | 18,544.74 | 17,465 |
| 2023-04-07 | 18,760.00 | 19,050.00 | 18,760.00 | 19,000.00 | 18,943.55 | 18,277 |
| 2023-04-06 | 19,580.00 | 19,700.00 | 18,800.00 | 18,850.00 | 18,794.00 | 40,988 |
| 2023-04-05 | 19,310.00 | 19,310.00 | 18,700.00 | 19,050.00 | 18,993.40 | 15,964 |
| 2023-04-04 | 18,330.00 | 19,040.00 | 18,330.00 | 18,990.00 | 18,933.58 | 33,264 |
| 2023-04-03 | 18,520.00 | 18,540.00 | 18,380.00 | 18,500.00 | 18,445.04 | 5,665 |
| 2023-03-31 | 18,620.00 | 18,720.00 | 18,470.00 | 18,520.00 | 18,464.98 | 7,482 |
| 2023-03-30 | 18,530.00 | 19,000.00 | 18,300.00 | 18,730.00 | 18,674.36 | 19,091 |
| 2023-03-29 | 18,220.00 | 18,600.00 | 18,220.00 | 18,340.00 | 18,285.51 | 9,742 |
| 2023-03-28 | 18,250.00 | 18,500.00 | 18,250.00 | 18,300.00 | 18,245.63 | 8,913 |
| 2023-03-27 | 18,450.00 | 18,570.00 | 18,010.00 | 18,330.00 | 18,275.54 | 13,988 |
| 2023-03-24 | 18,640.00 | 18,640.00 | 18,240.00 | 18,320.00 | 18,265.57 | 13,736 |
| 2023-03-23 | 18,570.00 | 18,850.00 | 18,320.00 | 18,340.00 | 18,285.51 | 10,950 |
| 2023-03-22 | 18,610.00 | 19,070.00 | 18,540.00 | 18,570.00 | 18,514.83 | 8,750 |
| 2023-03-21 | 18,840.00 | 18,850.00 | 18,550.00 | 18,660.00 | 18,604.56 | 10,845 |
| 2023-03-20 | 18,710.00 | 18,880.00 | 18,690.00 | 18,810.00 | 18,754.12 | 10,167 |
| 2023-03-17 | 18,340.00 | 18,950.00 | 18,320.00 | 18,800.00 | 18,744.15 | 11,992 |
| 2023-03-16 | 18,230.00 | 18,710.00 | 18,120.00 | 18,290.00 | 18,235.66 | 17,851 |
| 2023-03-15 | 18,440.00 | 18,790.00 | 18,440.00 | 18,580.00 | 18,524.80 | 12,733 |
| 2023-03-14 | 19,320.00 | 19,330.00 | 18,410.00 | 18,410.00 | 18,355.31 | 43,210 |
| 2023-03-13 | 19,810.00 | 20,150.00 | 19,100.00 | 19,230.00 | 19,172.87 | 72,529 |
| 2023-03-10 | 20,050.00 | 23,250.00 | 19,960.00 | 19,980.00 | 19,920.64 | 621,799 |
| 2023-03-09 | 20,100.00 | 20,650.00 | 19,890.00 | 20,400.00 | 20,339.39 | 27,270 |
| 2023-03-08 | 19,800.00 | 20,250.00 | 19,790.00 | 20,000.00 | 19,940.58 | 15,090 |
| 2023-03-07 | 19,230.00 | 20,450.00 | 19,100.00 | 20,000.00 | 19,940.58 | 49,267 |
| 2023-03-06 | 18,870.00 | 19,190.00 | 18,710.00 | 19,140.00 | 19,083.14 | 18,073 |
| 2023-03-03 | 18,900.00 | 19,100.00 | 18,800.00 | 19,000.00 | 18,943.55 | 11,054 |
| 2023-03-02 | 19,060.00 | 19,300.00 | 18,000.00 | 19,030.00 | 18,973.46 | 18,941 |
| 2023-02-28 | 19,100.00 | 19,420.00 | 19,100.00 | 19,160.00 | 19,103.08 | 6,151 |
| 2023-02-27 | 19,320.00 | 19,500.00 | 19,130.00 | 19,150.00 | 19,093.11 | 14,059 |
| 2023-02-24 | 19,700.00 | 19,930.00 | 19,460.00 | 19,580.00 | 19,521.83 | 12,452 |
| 2023-02-23 | 19,610.00 | 19,860.00 | 19,610.00 | 19,700.00 | 19,641.47 | 8,405 |
| 2023-02-22 | 20,150.00 | 20,150.00 | 19,600.00 | 19,740.00 | 19,681.35 | 12,364 |
| 2023-02-21 | 20,300.00 | 20,650.00 | 19,990.00 | 20,200.00 | 20,139.99 | 9,141 |
| 2023-02-20 | 19,860.00 | 20,650.00 | 19,700.00 | 20,100.00 | 20,040.29 | 35,773 |
| 2023-02-17 | 19,460.00 | 19,970.00 | 19,460.00 | 19,830.00 | 19,771.09 | 11,847 |
| 2023-02-16 | 19,640.00 | 19,990.00 | 19,610.00 | 19,800.00 | 19,741.18 | 19,500 |
| 2023-02-15 | 20,600.00 | 20,600.00 | 19,630.00 | 19,640.00 | 19,581.65 | 40,770 |
| 2023-02-14 | 20,500.00 | 20,800.00 | 20,250.00 | 20,450.00 | 20,389.25 | 23,411 |
| 2023-02-13 | 20,450.00 | 20,750.00 | 20,450.00 | 20,600.00 | 20,538.80 | 11,415 |
| 2023-02-10 | 21,200.00 | 21,300.00 | 20,550.00 | 20,650.00 | 20,588.65 | 27,621 |
| 2023-02-09 | 21,250.00 | 21,350.00 | 21,000.00 | 21,250.00 | 21,186.87 | 18,326 |
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.