Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 14,070.00 | 14,240.00 | 14,030.00 | 14,070.00 | 14,070.00 | 5,232 |
| 2024-10-28 | 13,960.00 | 14,650.00 | 13,960.00 | 14,060.00 | 14,060.00 | 7,748 |
| 2024-10-25 | 14,670.00 | 14,670.00 | 14,010.00 | 14,070.00 | 14,070.00 | 21,198 |
| 2024-10-24 | 14,730.00 | 14,730.00 | 14,510.00 | 14,580.00 | 14,580.00 | 2,677 |
| 2024-10-23 | 14,630.00 | 14,800.00 | 14,540.00 | 14,640.00 | 14,640.00 | 9,729 |
| 2024-10-22 | 14,910.00 | 14,930.00 | 14,720.00 | 14,730.00 | 14,730.00 | 10,093 |
| 2024-10-21 | 15,010.00 | 15,080.00 | 14,900.00 | 14,910.00 | 14,910.00 | 5,630 |
| 2024-10-18 | 15,180.00 | 15,320.00 | 14,950.00 | 14,950.00 | 14,950.00 | 10,487 |
| 2024-10-17 | 14,980.00 | 15,280.00 | 14,960.00 | 15,180.00 | 15,180.00 | 11,893 |
| 2024-10-16 | 15,100.00 | 16,250.00 | 14,930.00 | 15,000.00 | 15,000.00 | 192,095 |
| 2024-10-15 | 15,100.00 | 15,290.00 | 14,950.00 | 15,090.00 | 15,090.00 | 6,689 |
| 2024-10-14 | 15,070.00 | 15,140.00 | 14,960.00 | 15,100.00 | 15,100.00 | 5,946 |
| 2024-10-11 | 14,900.00 | 15,100.00 | 14,900.00 | 15,090.00 | 15,090.00 | 7,121 |
| 2024-10-10 | 14,900.00 | 15,480.00 | 14,620.00 | 14,900.00 | 14,900.00 | 10,000 |
| 2024-10-08 | 14,630.00 | 14,900.00 | 14,560.00 | 14,880.00 | 14,880.00 | 4,289 |
| 2024-10-07 | 14,650.00 | 14,780.00 | 14,620.00 | 14,630.00 | 14,630.00 | 4,169 |
| 2024-10-04 | 14,740.00 | 14,920.00 | 14,500.00 | 14,650.00 | 14,650.00 | 5,578 |
| 2024-10-02 | 14,920.00 | 15,240.00 | 14,710.00 | 14,730.00 | 14,730.00 | 9,821 |
| 2024-09-30 | 14,930.00 | 15,240.00 | 14,870.00 | 14,920.00 | 14,920.00 | 12,557 |
| 2024-09-27 | 14,880.00 | 15,100.00 | 14,800.00 | 14,930.00 | 14,930.00 | 6,204 |
| 2024-09-26 | 14,790.00 | 15,490.00 | 14,720.00 | 14,940.00 | 14,940.00 | 21,406 |
| 2024-09-25 | 14,760.00 | 15,100.00 | 14,450.00 | 14,690.00 | 14,690.00 | 12,354 |
| 2024-09-24 | 14,760.00 | 15,100.00 | 14,760.00 | 14,900.00 | 14,900.00 | 7,732 |
| 2024-09-23 | 14,840.00 | 15,320.00 | 14,840.00 | 14,900.00 | 14,900.00 | 7,192 |
| 2024-09-20 | 14,960.00 | 15,190.00 | 14,840.00 | 14,840.00 | 14,840.00 | 35,745 |
| 2024-09-19 | 14,870.00 | 15,200.00 | 14,830.00 | 14,910.00 | 14,910.00 | 6,785 |
| 2024-09-13 | 14,780.00 | 15,110.00 | 14,500.00 | 14,980.00 | 14,980.00 | 9,765 |
| 2024-09-12 | 13,930.00 | 14,790.00 | 13,930.00 | 14,720.00 | 14,720.00 | 14,539 |
| 2024-09-11 | 13,770.00 | 14,200.00 | 13,620.00 | 13,920.00 | 13,920.00 | 14,210 |
| 2024-09-10 | 13,730.00 | 13,950.00 | 13,720.00 | 13,720.00 | 13,720.00 | 5,094 |
| 2024-09-09 | 13,660.00 | 13,940.00 | 13,510.00 | 13,710.00 | 13,710.00 | 5,091 |
| 2024-09-06 | 13,940.00 | 14,090.00 | 13,670.00 | 13,690.00 | 13,690.00 | 27,208 |
| 2024-09-05 | 14,500.00 | 15,770.00 | 14,000.00 | 14,010.00 | 14,010.00 | 88,316 |
| 2024-09-04 | 15,030.00 | 15,030.00 | 14,110.00 | 14,410.00 | 14,410.00 | 21,017 |
| 2024-09-03 | 15,180.00 | 15,380.00 | 15,150.00 | 15,160.00 | 15,160.00 | 12,249 |
| 2024-09-02 | 15,350.00 | 15,430.00 | 15,250.00 | 15,250.00 | 15,250.00 | 8,838 |
| 2024-08-30 | 15,240.00 | 15,540.00 | 15,200.00 | 15,440.00 | 15,440.00 | 16,317 |
| 2024-08-29 | 15,530.00 | 15,560.00 | 15,320.00 | 15,320.00 | 15,320.00 | 10,889 |
| 2024-08-28 | 15,690.00 | 15,690.00 | 15,460.00 | 15,530.00 | 15,530.00 | 12,972 |
| 2024-08-27 | 15,590.00 | 15,690.00 | 15,450.00 | 15,690.00 | 15,690.00 | 13,013 |
| 2024-08-26 | 15,410.00 | 15,790.00 | 15,220.00 | 15,790.00 | 15,790.00 | 11,372 |
| 2024-08-23 | 15,280.00 | 15,430.00 | 15,240.00 | 15,400.00 | 15,400.00 | 9,377 |
| 2024-08-22 | 15,460.00 | 15,560.00 | 15,210.00 | 15,400.00 | 15,400.00 | 15,069 |
| 2024-08-21 | 15,750.00 | 15,920.00 | 15,420.00 | 15,490.00 | 15,490.00 | 25,773 |
| 2024-08-20 | 15,760.00 | 15,880.00 | 15,550.00 | 15,660.00 | 15,660.00 | 31,860 |
| 2024-08-19 | 15,540.00 | 16,100.00 | 15,320.00 | 15,750.00 | 15,750.00 | 80,992 |
| 2024-08-16 | 15,780.00 | 16,000.00 | 15,200.00 | 15,540.00 | 15,540.00 | 35,879 |
| 2024-08-14 | 15,350.00 | 15,880.00 | 15,200.00 | 15,780.00 | 15,780.00 | 52,184 |
| 2024-08-13 | 15,160.00 | 15,340.00 | 15,110.00 | 15,280.00 | 15,280.00 | 23,792 |
| 2024-08-12 | 15,520.00 | 15,900.00 | 15,230.00 | 15,230.00 | 15,230.00 | 45,727 |
| 2024-08-09 | 15,590.00 | 16,500.00 | 15,300.00 | 15,340.00 | 15,340.00 | 127,114 |
| 2024-08-08 | 14,830.00 | 16,990.00 | 14,830.00 | 15,560.00 | 15,560.00 | 547,936 |
| 2024-08-07 | 14,100.00 | 14,780.00 | 14,100.00 | 14,660.00 | 14,660.00 | 16,954 |
| 2024-08-06 | 13,000.00 | 15,430.00 | 13,000.00 | 14,100.00 | 14,100.00 | 125,550 |
| 2024-08-05 | 15,200.00 | 15,220.00 | 13,330.00 | 13,490.00 | 13,490.00 | 49,506 |
| 2024-08-02 | 15,390.00 | 15,500.00 | 15,270.00 | 15,270.00 | 15,270.00 | 14,569 |
| 2024-08-01 | 15,400.00 | 15,570.00 | 15,260.00 | 15,440.00 | 15,440.00 | 6,198 |
| 2024-07-31 | 15,360.00 | 15,380.00 | 15,250.00 | 15,310.00 | 15,310.00 | 5,182 |
| 2024-07-30 | 15,250.00 | 15,580.00 | 15,250.00 | 15,300.00 | 15,300.00 | 21,271 |
| 2024-07-29 | 15,410.00 | 15,770.00 | 15,410.00 | 15,720.00 | 15,720.00 | 4,355 |
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.