Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 11,500.00 | 12,400.00 | 11,500.00 | 11,620.00 | 11,620.00 | 35,478 |
| 2025-01-23 | 11,700.00 | 11,700.00 | 11,500.00 | 11,500.00 | 11,500.00 | 4,695 |
| 2025-01-22 | 11,630.00 | 11,720.00 | 11,610.00 | 11,610.00 | 11,610.00 | 4,667 |
| 2025-01-21 | 11,530.00 | 11,680.00 | 11,530.00 | 11,620.00 | 11,620.00 | 4,083 |
| 2025-01-20 | 11,600.00 | 11,620.00 | 11,440.00 | 11,610.00 | 11,610.00 | 3,967 |
| 2025-01-17 | 11,600.00 | 11,600.00 | 11,450.00 | 11,530.00 | 11,530.00 | 3,735 |
| 2025-01-16 | 11,740.00 | 11,740.00 | 11,500.00 | 11,600.00 | 11,600.00 | 4,460 |
| 2025-01-15 | 11,820.00 | 11,970.00 | 11,500.00 | 11,520.00 | 11,520.00 | 17,534 |
| 2025-01-14 | 12,000.00 | 12,180.00 | 11,800.00 | 11,850.00 | 11,850.00 | 4,472 |
| 2025-01-13 | 12,150.00 | 12,190.00 | 11,940.00 | 12,000.00 | 12,000.00 | 4,376 |
| 2025-01-10 | 12,130.00 | 12,280.00 | 12,040.00 | 12,160.00 | 12,160.00 | 5,995 |
| 2025-01-09 | 12,120.00 | 12,260.00 | 12,090.00 | 12,170.00 | 12,170.00 | 6,645 |
| 2025-01-08 | 12,100.00 | 12,330.00 | 11,950.00 | 12,120.00 | 12,120.00 | 10,437 |
| 2025-01-07 | 12,220.00 | 12,290.00 | 12,000.00 | 12,100.00 | 12,100.00 | 14,198 |
| 2025-01-06 | 11,830.00 | 12,150.00 | 11,720.00 | 12,100.00 | 12,100.00 | 16,000 |
| 2025-01-03 | 11,640.00 | 11,850.00 | 11,560.00 | 11,830.00 | 11,830.00 | 10,678 |
| 2025-01-02 | 11,400.00 | 11,650.00 | 11,400.00 | 11,510.00 | 11,510.00 | 4,069 |
| 2024-12-30 | 11,170.00 | 11,700.00 | 11,170.00 | 11,400.00 | 11,400.00 | 5,355 |
| 2024-12-27 | 11,560.00 | 11,680.00 | 11,390.00 | 11,430.00 | 11,430.00 | 4,705 |
| 2024-12-26 | 11,760.00 | 12,000.00 | 11,740.00 | 11,740.00 | 11,740.00 | 8,013 |
| 2024-12-24 | 11,420.00 | 11,770.00 | 11,360.00 | 11,740.00 | 11,740.00 | 8,369 |
| 2024-12-23 | 11,560.00 | 11,560.00 | 11,290.00 | 11,520.00 | 11,520.00 | 5,776 |
| 2024-12-20 | 11,690.00 | 11,720.00 | 11,290.00 | 11,450.00 | 11,450.00 | 9,886 |
| 2024-12-19 | 12,330.00 | 12,330.00 | 11,600.00 | 11,770.00 | 11,770.00 | 22,059 |
| 2024-12-18 | 11,620.00 | 12,330.00 | 11,580.00 | 12,330.00 | 12,330.00 | 15,930 |
| 2024-12-17 | 11,910.00 | 11,910.00 | 11,530.00 | 11,660.00 | 11,660.00 | 9,318 |
| 2024-12-16 | 11,400.00 | 11,790.00 | 11,400.00 | 11,660.00 | 11,660.00 | 11,120 |
| 2024-12-13 | 11,150.00 | 11,510.00 | 11,150.00 | 11,480.00 | 11,480.00 | 9,904 |
| 2024-12-12 | 11,400.00 | 11,400.00 | 11,190.00 | 11,390.00 | 11,390.00 | 3,497 |
| 2024-12-11 | 10,750.00 | 11,390.00 | 10,750.00 | 11,380.00 | 11,380.00 | 7,638 |
| 2024-12-10 | 10,210.00 | 10,940.00 | 10,210.00 | 10,940.00 | 10,940.00 | 14,112 |
| 2024-12-09 | 10,900.00 | 10,900.00 | 10,120.00 | 10,190.00 | 10,190.00 | 11,266 |
| 2024-12-06 | 11,300.00 | 11,300.00 | 10,570.00 | 10,700.00 | 10,700.00 | 22,867 |
| 2024-12-05 | 11,140.00 | 11,410.00 | 11,070.00 | 11,200.00 | 11,200.00 | 19,495 |
| 2024-12-04 | 11,210.00 | 11,690.00 | 11,210.00 | 11,280.00 | 11,280.00 | 11,386 |
| 2024-12-03 | 11,410.00 | 11,760.00 | 11,410.00 | 11,590.00 | 11,590.00 | 15,221 |
| 2024-12-02 | 12,340.00 | 12,340.00 | 11,580.00 | 11,580.00 | 11,580.00 | 33,185 |
| 2024-11-29 | 12,590.00 | 12,630.00 | 12,190.00 | 12,200.00 | 12,200.00 | 10,522 |
| 2024-11-28 | 12,640.00 | 12,640.00 | 12,290.00 | 12,590.00 | 12,590.00 | 5,595 |
| 2024-11-27 | 12,630.00 | 12,630.00 | 12,300.00 | 12,320.00 | 12,320.00 | 8,010 |
| 2024-11-26 | 12,510.00 | 12,620.00 | 12,400.00 | 12,400.00 | 12,400.00 | 4,832 |
| 2024-11-25 | 12,600.00 | 12,600.00 | 12,370.00 | 12,520.00 | 12,520.00 | 7,249 |
| 2024-11-22 | 12,700.00 | 12,820.00 | 12,470.00 | 12,680.00 | 12,680.00 | 8,226 |
| 2024-11-21 | 12,730.00 | 12,810.00 | 12,690.00 | 12,700.00 | 12,700.00 | 2,511 |
| 2024-11-20 | 12,790.00 | 12,990.00 | 12,790.00 | 12,810.00 | 12,810.00 | 2,642 |
| 2024-11-19 | 12,600.00 | 13,000.00 | 12,600.00 | 12,900.00 | 12,900.00 | 4,748 |
| 2024-11-18 | 12,610.00 | 12,900.00 | 12,480.00 | 12,900.00 | 12,900.00 | 11,409 |
| 2024-11-15 | 12,140.00 | 12,570.00 | 12,140.00 | 12,470.00 | 12,470.00 | 7,629 |
| 2024-11-14 | 12,500.00 | 12,770.00 | 12,400.00 | 12,570.00 | 12,570.00 | 10,366 |
| 2024-11-13 | 13,270.00 | 13,270.00 | 12,590.00 | 12,590.00 | 12,590.00 | 23,907 |
| 2024-11-12 | 13,570.00 | 13,800.00 | 13,000.00 | 13,000.00 | 13,000.00 | 29,433 |
| 2024-11-11 | 13,980.00 | 14,140.00 | 13,630.00 | 13,770.00 | 13,770.00 | 11,783 |
| 2024-11-08 | 14,130.00 | 14,130.00 | 13,960.00 | 13,980.00 | 13,980.00 | 4,058 |
| 2024-11-07 | 13,920.00 | 14,020.00 | 13,850.00 | 13,960.00 | 13,960.00 | 3,068 |
| 2024-11-06 | 14,150.00 | 14,190.00 | 13,850.00 | 14,020.00 | 14,020.00 | 8,551 |
| 2024-11-05 | 14,050.00 | 14,140.00 | 13,950.00 | 13,950.00 | 13,950.00 | 7,588 |
| 2024-11-04 | 14,040.00 | 14,150.00 | 13,950.00 | 14,000.00 | 14,000.00 | 9,982 |
| 2024-11-01 | 14,050.00 | 14,150.00 | 13,960.00 | 14,040.00 | 14,040.00 | 6,891 |
| 2024-10-31 | 14,200.00 | 14,200.00 | 14,010.00 | 14,050.00 | 14,050.00 | 3,754 |
| 2024-10-30 | 14,160.00 | 14,200.00 | 14,030.00 | 14,180.00 | 14,180.00 | 4,757 |
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.