Jeil Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	21,250.00	21,350.00	21,000.00	21,250.00	21,186.87	18,326
2023-02-08	21,250.00	21,500.00	21,100.00	21,250.00	21,186.87	15,231
2023-02-07	21,500.00	21,500.00	21,050.00	21,250.00	21,186.87	23,761
2023-02-06	21,100.00	21,700.00	21,050.00	21,300.00	21,236.72	62,856
2023-02-03	20,950.00	20,950.00	20,700.00	20,750.00	20,688.35	13,308
2023-02-02	20,850.00	21,000.00	20,700.00	20,850.00	20,788.06	19,113
2023-02-01	20,500.00	21,000.00	20,350.00	20,600.00	20,538.80	25,562
2023-01-31	20,500.00	21,000.00	20,450.00	20,500.00	20,439.10	11,078
2023-01-30	20,700.00	20,750.00	20,450.00	20,500.00	20,439.10	16,708
2023-01-27	20,750.00	20,750.00	20,550.00	20,650.00	20,588.65	9,696
2023-01-26	20,850.00	20,850.00	20,500.00	20,650.00	20,588.65	14,373
2023-01-25	20,600.00	20,650.00	20,400.00	20,500.00	20,439.10	13,366
2023-01-20	20,350.00	20,550.00	20,100.00	20,350.00	20,289.54	16,900
2023-01-19	20,450.00	20,750.00	20,300.00	20,450.00	20,389.25	19,191
2023-01-18	20,750.00	20,950.00	20,600.00	20,600.00	20,538.80	18,163
2023-01-17	20,850.00	21,200.00	20,650.00	20,800.00	20,738.21	23,171
2023-01-16	21,100.00	21,250.00	20,800.00	21,000.00	20,937.61	34,871
2023-01-13	21,450.00	21,600.00	21,100.00	21,100.00	21,037.31	41,360
2023-01-12	21,600.00	21,800.00	21,150.00	21,450.00	21,386.27	50,661
2023-01-11	20,550.00	23,000.00	20,550.00	21,400.00	21,336.42	589,104
2023-01-10	21,300.00	21,400.00	20,600.00	20,600.00	20,538.80	79,675
2023-01-09	21,200.00	21,550.00	21,000.00	21,300.00	21,236.72	50,790
2023-01-06	21,500.00	22,100.00	20,900.00	21,000.00	20,937.61	74,951
2023-01-05	21,650.00	22,400.00	21,600.00	21,600.00	21,535.83	88,053
2023-01-04	21,800.00	23,150.00	21,600.00	21,600.00	21,535.83	302,000
2023-01-03	22,300.00	22,700.00	21,050.00	21,800.00	21,735.23	224,725
2023-01-02	21,500.00	23,550.00	21,400.00	22,250.00	22,183.90	737,770
2022-12-29	20,200.00	24,200.00	19,600.00	21,000.00	20,937.61	1,783,979
2022-12-28	20,150.00	21,200.00	20,000.00	20,150.00	20,090.14	145,993
2022-12-27	21,550.00	21,550.00	20,150.00	20,250.00	20,139.99	113,480
2022-12-26	21,700.00	23,100.00	20,850.00	20,850.00	20,736.73	290,886
2022-12-23	21,750.00	24,200.00	21,150.00	21,350.00	21,234.01	1,108,237
2022-12-22	21,800.00	22,950.00	21,150.00	21,650.00	21,532.38	276,235
2022-12-21	20,200.00	22,200.00	20,200.00	21,100.00	20,985.37	175,864
2022-12-20	20,350.00	21,100.00	20,050.00	20,050.00	19,941.07	43,451
2022-12-19	21,150.00	21,600.00	20,600.00	20,600.00	20,488.09	66,359
2022-12-16	20,900.00	21,800.00	20,600.00	21,450.00	21,333.47	107,403
2022-12-15	22,400.00	22,600.00	21,300.00	21,300.00	21,184.28	316,739
2022-12-14	22,250.00	24,600.00	21,200.00	21,600.00	21,482.65	1,397,730
2022-12-13	19,450.00	21,200.00	19,400.00	20,200.00	20,090.26	338,650
2022-12-12	19,300.00	21,200.00	19,150.00	19,350.00	19,244.88	342,517
2022-12-09	18,450.00	18,900.00	18,400.00	18,900.00	18,797.32	11,407
2022-12-08	18,550.00	18,700.00	18,150.00	18,500.00	18,399.50	10,933
2022-12-07	18,550.00	18,600.00	18,200.00	18,400.00	18,300.04	7,733
2022-12-06	18,700.00	19,150.00	18,500.00	18,500.00	18,399.50	9,781
2022-12-05	18,950.00	19,350.00	18,850.00	19,000.00	18,896.78	15,176
2022-12-02	18,750.00	19,050.00	18,700.00	18,900.00	18,797.32	8,368
2022-12-01	19,250.00	19,250.00	18,850.00	18,900.00	18,797.32	16,315
2022-11-30	18,950.00	19,200.00	18,700.00	19,000.00	18,896.78	8,128
2022-11-29	18,000.00	19,000.00	18,000.00	18,950.00	18,847.05	14,888
2022-11-28	18,500.00	18,550.00	18,050.00	18,350.00	18,250.31	12,732
2022-11-25	18,750.00	18,850.00	18,550.00	18,700.00	18,598.41	7,680
2022-11-24	18,650.00	19,000.00	18,650.00	18,800.00	18,697.87	8,082
2022-11-23	18,650.00	18,800.00	18,500.00	18,750.00	18,648.14	10,525
2022-11-22	18,500.00	18,750.00	18,500.00	18,550.00	18,449.22	8,847
2022-11-21	18,850.00	19,150.00	18,650.00	18,650.00	18,548.68	14,790
2022-11-18	19,050.00	19,250.00	18,950.00	19,100.00	18,996.24	11,918
2022-11-17	19,450.00	19,450.00	19,050.00	19,250.00	19,145.42	9,334
2022-11-16	19,750.00	19,750.00	19,100.00	19,450.00	19,344.33	18,150
2022-11-15	19,150.00	19,900.00	19,100.00	19,700.00	19,592.98	54,011

← NewerPage 16 of 21 · 1,223 trading daysOlder →

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.