Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 22,850.00 | 23,100.00 | 22,800.00 | 22,900.00 | 22,775.59 | 7,267 |
| 2022-08-12 | 22,950.00 | 23,200.00 | 22,850.00 | 23,050.00 | 22,924.78 | 8,411 |
| 2022-08-11 | 22,850.00 | 23,150.00 | 22,800.00 | 22,950.00 | 22,825.32 | 7,792 |
| 2022-08-10 | 23,400.00 | 23,500.00 | 22,700.00 | 22,700.00 | 22,576.68 | 18,845 |
| 2022-08-09 | 23,400.00 | 23,750.00 | 23,250.00 | 23,300.00 | 23,173.42 | 14,881 |
| 2022-08-08 | 23,500.00 | 23,800.00 | 23,400.00 | 23,750.00 | 23,620.97 | 16,807 |
| 2022-08-05 | 23,050.00 | 23,850.00 | 23,000.00 | 23,600.00 | 23,471.79 | 24,382 |
| 2022-08-04 | 22,900.00 | 23,650.00 | 22,850.00 | 23,200.00 | 23,073.96 | 24,530 |
| 2022-08-03 | 22,500.00 | 23,350.00 | 22,500.00 | 22,800.00 | 22,676.13 | 17,838 |
| 2022-08-02 | 22,900.00 | 23,050.00 | 22,550.00 | 22,600.00 | 22,477.22 | 23,152 |
| 2022-08-01 | 23,200.00 | 23,750.00 | 22,950.00 | 23,000.00 | 22,875.05 | 36,711 |
| 2022-07-29 | 23,900.00 | 23,900.00 | 23,100.00 | 23,200.00 | 23,073.96 | 69,362 |
| 2022-07-28 | 23,350.00 | 27,500.00 | 21,600.00 | 23,650.00 | 23,521.52 | 955,761 |
| 2022-07-27 | 22,900.00 | 23,650.00 | 22,600.00 | 23,100.00 | 22,974.51 | 40,007 |
| 2022-07-26 | 21,900.00 | 22,950.00 | 21,900.00 | 22,900.00 | 22,775.59 | 23,932 |
| 2022-07-25 | 22,850.00 | 23,000.00 | 22,000.00 | 22,050.00 | 21,930.21 | 31,992 |
| 2022-07-22 | 23,550.00 | 23,800.00 | 22,750.00 | 22,750.00 | 22,626.41 | 54,412 |
| 2022-07-21 | 23,100.00 | 26,900.00 | 22,650.00 | 23,550.00 | 23,422.06 | 609,187 |
| 2022-07-20 | 23,850.00 | 23,850.00 | 23,050.00 | 23,100.00 | 22,974.51 | 21,609 |
| 2022-07-19 | 22,650.00 | 23,550.00 | 22,550.00 | 23,500.00 | 23,372.33 | 36,273 |
| 2022-07-18 | 23,950.00 | 23,950.00 | 22,600.00 | 22,650.00 | 22,526.95 | 29,849 |
| 2022-07-15 | 22,000.00 | 22,600.00 | 21,700.00 | 22,600.00 | 22,477.22 | 20,815 |
| 2022-07-14 | 22,400.00 | 22,400.00 | 21,600.00 | 22,250.00 | 22,129.12 | 13,258 |
| 2022-07-13 | 23,050.00 | 23,450.00 | 22,300.00 | 22,400.00 | 22,278.31 | 34,332 |
| 2022-07-12 | 22,600.00 | 23,800.00 | 21,450.00 | 23,050.00 | 22,924.78 | 57,946 |
| 2022-07-11 | 21,150.00 | 22,550.00 | 21,100.00 | 22,450.00 | 22,328.04 | 39,045 |
| 2022-07-08 | 20,900.00 | 21,250.00 | 20,800.00 | 21,150.00 | 21,035.10 | 15,838 |
| 2022-07-07 | 21,100.00 | 21,100.00 | 20,650.00 | 20,850.00 | 20,736.73 | 18,248 |
| 2022-07-06 | 20,150.00 | 20,700.00 | 20,100.00 | 20,700.00 | 20,587.54 | 16,925 |
| 2022-07-05 | 19,400.00 | 20,400.00 | 19,400.00 | 20,300.00 | 20,189.72 | 16,110 |
| 2022-07-04 | 19,400.00 | 20,000.00 | 19,250.00 | 19,400.00 | 19,294.61 | 17,261 |
| 2022-07-01 | 19,950.00 | 20,500.00 | 19,300.00 | 19,400.00 | 19,294.61 | 17,480 |
| 2022-06-30 | 20,500.00 | 20,750.00 | 19,800.00 | 20,200.00 | 20,090.26 | 22,090 |
| 2022-06-29 | 19,950.00 | 20,750.00 | 19,950.00 | 20,500.00 | 20,388.63 | 14,814 |
| 2022-06-28 | 20,450.00 | 20,700.00 | 19,950.00 | 20,500.00 | 20,388.63 | 19,481 |
| 2022-06-27 | 19,750.00 | 20,800.00 | 19,650.00 | 20,700.00 | 20,587.54 | 22,860 |
| 2022-06-24 | 18,250.00 | 19,800.00 | 18,250.00 | 19,650.00 | 19,543.25 | 37,155 |
| 2022-06-23 | 19,550.00 | 20,100.00 | 18,450.00 | 18,450.00 | 18,349.77 | 68,709 |
| 2022-06-22 | 21,100.00 | 21,200.00 | 19,550.00 | 19,800.00 | 19,692.43 | 42,096 |
| 2022-06-21 | 19,750.00 | 20,900.00 | 19,750.00 | 20,550.00 | 20,438.36 | 44,234 |
| 2022-06-20 | 21,350.00 | 21,650.00 | 19,850.00 | 20,000.00 | 19,891.35 | 43,931 |
| 2022-06-17 | 21,250.00 | 21,750.00 | 21,200.00 | 21,200.00 | 21,084.83 | 42,253 |
| 2022-06-16 | 22,700.00 | 23,150.00 | 22,000.00 | 22,000.00 | 21,880.48 | 32,246 |
| 2022-06-15 | 22,200.00 | 23,800.00 | 22,200.00 | 22,500.00 | 22,377.76 | 124,032 |
| 2022-06-14 | 22,800.00 | 23,250.00 | 22,500.00 | 22,600.00 | 22,477.22 | 57,453 |
| 2022-06-13 | 23,950.00 | 24,500.00 | 23,450.00 | 23,500.00 | 23,372.33 | 48,773 |
| 2022-06-10 | 25,300.00 | 25,400.00 | 24,900.00 | 24,900.00 | 24,764.73 | 25,043 |
| 2022-06-09 | 26,250.00 | 26,300.00 | 24,950.00 | 25,250.00 | 25,112.82 | 80,979 |
| 2022-06-08 | 26,600.00 | 27,150.00 | 26,300.00 | 26,300.00 | 26,157.12 | 78,931 |
| 2022-06-07 | 26,500.00 | 30,000.00 | 26,250.00 | 27,100.00 | 26,952.77 | 956,465 |
| 2022-06-03 | 27,200.00 | 27,400.00 | 26,250.00 | 26,500.00 | 26,356.03 | 206,791 |
| 2022-06-02 | 24,800.00 | 29,500.00 | 24,400.00 | 28,000.00 | 27,847.88 | 1,873,450 |
| 2022-05-31 | 23,750.00 | 25,000.00 | 23,750.00 | 24,400.00 | 24,267.44 | 74,835 |
| 2022-05-30 | 23,550.00 | 24,000.00 | 23,550.00 | 23,800.00 | 23,670.70 | 15,315 |
| 2022-05-27 | 23,650.00 | 23,750.00 | 23,500.00 | 23,550.00 | 23,422.06 | 19,879 |
| 2022-05-26 | 24,000.00 | 24,350.00 | 23,550.00 | 23,650.00 | 23,521.52 | 21,376 |
| 2022-05-25 | 23,800.00 | 24,500.00 | 23,600.00 | 23,850.00 | 23,720.43 | 11,999 |
| 2022-05-24 | 23,900.00 | 24,150.00 | 23,600.00 | 23,850.00 | 23,720.43 | 9,450 |
| 2022-05-23 | 24,000.00 | 24,500.00 | 23,900.00 | 24,000.00 | 23,869.62 | 12,658 |
| 2022-05-20 | 23,750.00 | 24,200.00 | 23,750.00 | 24,000.00 | 23,869.62 | 9,176 |
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.