Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 12,700.00 | 12,710.00 | 12,500.00 | 12,530.00 | 12,530.00 | 49,408 |
| 2025-04-24 | 12,920.00 | 13,290.00 | 12,590.00 | 12,600.00 | 12,600.00 | 148,679 |
| 2025-04-23 | 12,710.00 | 12,840.00 | 12,610.00 | 12,710.00 | 12,710.00 | 84,900 |
| 2025-04-22 | 12,960.00 | 13,000.00 | 12,590.00 | 12,630.00 | 12,630.00 | 148,238 |
| 2025-04-21 | 13,060.00 | 13,950.00 | 12,880.00 | 13,260.00 | 13,260.00 | 506,844 |
| 2025-04-18 | 13,180.00 | 13,360.00 | 12,920.00 | 13,000.00 | 13,000.00 | 85,074 |
| 2025-04-17 | 13,190.00 | 13,770.00 | 13,000.00 | 13,130.00 | 13,130.00 | 208,766 |
| 2025-04-16 | 13,190.00 | 13,400.00 | 12,870.00 | 12,890.00 | 12,890.00 | 103,523 |
| 2025-04-15 | 13,700.00 | 13,890.00 | 13,120.00 | 13,270.00 | 13,270.00 | 151,460 |
| 2025-04-14 | 12,980.00 | 14,030.00 | 12,970.00 | 13,350.00 | 13,350.00 | 416,855 |
| 2025-04-11 | 12,500.00 | 14,480.00 | 12,300.00 | 13,250.00 | 13,250.00 | 1,522,658 |
| 2025-04-10 | 12,300.00 | 12,500.00 | 12,030.00 | 12,120.00 | 12,120.00 | 113,829 |
| 2025-04-09 | 11,800.00 | 12,480.00 | 11,790.00 | 11,880.00 | 11,880.00 | 125,320 |
| 2025-04-08 | 12,620.00 | 12,970.00 | 12,110.00 | 12,160.00 | 12,160.00 | 205,150 |
| 2025-04-07 | 13,010.00 | 13,010.00 | 12,280.00 | 12,360.00 | 12,360.00 | 221,237 |
| 2025-04-04 | 14,250.00 | 15,100.00 | 13,300.00 | 13,510.00 | 13,510.00 | 492,359 |
| 2025-04-03 | 13,640.00 | 16,290.00 | 13,640.00 | 14,440.00 | 14,440.00 | 3,204,162 |
| 2025-04-02 | 13,520.00 | 13,950.00 | 12,730.00 | 13,530.00 | 13,530.00 | 1,045,807 |
| 2025-04-01 | 14,460.00 | 14,550.00 | 13,530.00 | 13,530.00 | 13,530.00 | 587,843 |
| 2025-03-31 | 12,970.00 | 15,830.00 | 12,340.00 | 14,640.00 | 14,640.00 | 3,131,178 |
| 2025-03-28 | 12,300.00 | 12,990.00 | 12,010.00 | 12,360.00 | 12,360.00 | 645,338 |
| 2025-03-27 | 12,310.00 | 13,540.00 | 11,900.00 | 12,010.00 | 12,010.00 | 925,678 |
| 2025-03-26 | 12,300.00 | 12,300.00 | 11,780.00 | 11,850.00 | 11,850.00 | 273,810 |
| 2025-03-25 | 11,710.00 | 14,270.00 | 11,480.00 | 12,390.00 | 12,390.00 | 3,466,335 |
| 2025-03-24 | 11,330.00 | 11,710.00 | 11,180.00 | 11,400.00 | 11,400.00 | 97,913 |
| 2025-03-21 | 11,720.00 | 12,060.00 | 11,430.00 | 11,440.00 | 11,440.00 | 114,103 |
| 2025-03-20 | 12,490.00 | 12,490.00 | 11,610.00 | 11,700.00 | 11,700.00 | 179,557 |
| 2025-03-19 | 13,570.00 | 13,700.00 | 12,210.00 | 12,380.00 | 12,380.00 | 567,227 |
| 2025-03-18 | 10,410.00 | 13,520.00 | 10,410.00 | 13,520.00 | 13,520.00 | 1,336,784 |
| 2025-03-17 | 10,590.00 | 10,590.00 | 10,390.00 | 10,400.00 | 10,400.00 | 6,014 |
| 2025-03-14 | 10,590.00 | 10,590.00 | 10,420.00 | 10,450.00 | 10,450.00 | 8,386 |
| 2025-03-13 | 10,550.00 | 10,650.00 | 10,400.00 | 10,450.00 | 10,450.00 | 5,108 |
| 2025-03-12 | 10,550.00 | 10,690.00 | 10,500.00 | 10,530.00 | 10,530.00 | 7,750 |
| 2025-03-11 | 10,670.00 | 10,770.00 | 10,550.00 | 10,550.00 | 10,550.00 | 3,926 |
| 2025-03-10 | 10,650.00 | 10,860.00 | 10,550.00 | 10,660.00 | 10,660.00 | 13,184 |
| 2025-03-07 | 10,930.00 | 10,930.00 | 10,720.00 | 10,790.00 | 10,790.00 | 11,137 |
| 2025-03-06 | 10,930.00 | 11,030.00 | 10,810.00 | 10,930.00 | 10,930.00 | 7,290 |
| 2025-03-05 | 10,650.00 | 11,040.00 | 10,650.00 | 10,930.00 | 10,930.00 | 6,280 |
| 2025-03-04 | 11,200.00 | 11,200.00 | 10,910.00 | 10,910.00 | 10,910.00 | 9,129 |
| 2025-02-28 | 11,040.00 | 11,060.00 | 10,950.00 | 10,970.00 | 10,970.00 | 12,326 |
| 2025-02-27 | 11,150.00 | 11,150.00 | 11,020.00 | 11,080.00 | 11,080.00 | 5,959 |
| 2025-02-26 | 11,020.00 | 11,150.00 | 11,020.00 | 11,150.00 | 11,150.00 | 3,743 |
| 2025-02-25 | 11,190.00 | 11,190.00 | 11,030.00 | 11,060.00 | 11,060.00 | 4,060 |
| 2025-02-24 | 11,300.00 | 11,380.00 | 11,110.00 | 11,150.00 | 11,150.00 | 13,107 |
| 2025-02-21 | 11,230.00 | 11,350.00 | 11,230.00 | 11,300.00 | 11,300.00 | 5,651 |
| 2025-02-20 | 11,180.00 | 11,420.00 | 11,160.00 | 11,220.00 | 11,220.00 | 7,804 |
| 2025-02-19 | 11,270.00 | 11,270.00 | 11,070.00 | 11,170.00 | 11,170.00 | 11,608 |
| 2025-02-18 | 11,020.00 | 11,270.00 | 11,020.00 | 11,110.00 | 11,110.00 | 6,874 |
| 2025-02-17 | 11,150.00 | 11,280.00 | 11,000.00 | 11,080.00 | 11,080.00 | 8,822 |
| 2025-02-14 | 11,250.00 | 11,250.00 | 11,060.00 | 11,150.00 | 11,150.00 | 3,699 |
| 2025-02-13 | 11,190.00 | 11,280.00 | 11,000.00 | 11,100.00 | 11,100.00 | 8,073 |
| 2025-02-12 | 11,290.00 | 11,290.00 | 11,050.00 | 11,060.00 | 11,060.00 | 7,683 |
| 2025-02-11 | 11,260.00 | 11,340.00 | 11,170.00 | 11,170.00 | 11,170.00 | 4,230 |
| 2025-02-10 | 11,430.00 | 12,200.00 | 11,170.00 | 11,250.00 | 11,250.00 | 41,818 |
| 2025-02-07 | 11,430.00 | 11,610.00 | 11,430.00 | 11,440.00 | 11,440.00 | 4,061 |
| 2025-02-06 | 11,290.00 | 11,570.00 | 11,290.00 | 11,540.00 | 11,540.00 | 3,235 |
| 2025-02-05 | 11,050.00 | 11,510.00 | 11,050.00 | 11,400.00 | 11,400.00 | 10,193 |
| 2025-02-04 | 11,340.00 | 11,350.00 | 11,120.00 | 11,120.00 | 11,120.00 | 4,152 |
| 2025-02-03 | 11,650.00 | 11,650.00 | 11,050.00 | 11,060.00 | 11,060.00 | 16,181 |
| 2025-01-31 | 11,620.00 | 11,800.00 | 11,470.00 | 11,470.00 | 11,470.00 | 11,679 |
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.