Jeil Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	19,000.00	19,200.00	18,650.00	19,150.00	19,045.96	23,073
2022-11-11	18,850.00	19,050.00	18,650.00	18,950.00	18,847.05	36,299
2022-11-10	18,600.00	19,100.00	18,450.00	18,450.00	18,349.77	40,356
2022-11-09	19,300.00	19,400.00	18,600.00	18,850.00	18,747.59	70,061
2022-11-08	17,300.00	21,700.00	17,300.00	19,200.00	19,095.69	947,504
2022-11-07	17,400.00	17,550.00	16,950.00	17,350.00	17,255.74	21,948
2022-11-04	17,700.00	17,700.00	17,100.00	17,350.00	17,255.74	12,310
2022-11-03	17,650.00	17,800.00	17,550.00	17,700.00	17,603.84	8,789
2022-11-02	17,650.00	18,200.00	17,500.00	17,900.00	17,802.75	14,106
2022-11-01	17,850.00	18,250.00	17,600.00	17,850.00	17,753.03	13,812
2022-10-31	17,600.00	17,900.00	17,500.00	17,850.00	17,753.03	5,626
2022-10-28	17,650.00	18,050.00	17,450.00	17,500.00	17,404.93	14,925
2022-10-27	17,250.00	17,800.00	17,250.00	17,750.00	17,653.57	8,035
2022-10-26	17,750.00	17,750.00	17,250.00	17,300.00	17,206.01	4,289
2022-10-25	17,350.00	17,700.00	17,100.00	17,550.00	17,454.66	6,998
2022-10-24	17,550.00	17,800.00	17,300.00	17,350.00	17,255.74	7,970
2022-10-21	17,400.00	17,800.00	17,000.00	17,150.00	17,056.83	15,163
2022-10-20	17,850.00	18,000.00	17,500.00	17,500.00	17,404.93	11,738
2022-10-19	18,350.00	18,650.00	17,850.00	17,850.00	17,753.03	24,578
2022-10-18	18,150.00	18,600.00	18,100.00	18,350.00	18,250.31	33,633
2022-10-17	18,000.00	18,500.00	17,500.00	18,400.00	18,300.04	47,488
2022-10-14	16,150.00	19,600.00	16,100.00	18,300.00	18,200.58	518,029
2022-10-13	16,400.00	16,750.00	15,900.00	15,900.00	15,813.62	15,483
2022-10-12	16,500.00	16,650.00	16,350.00	16,650.00	16,559.55	10,946
2022-10-11	16,900.00	17,050.00	16,500.00	16,600.00	16,509.82	14,236
2022-10-07	17,800.00	17,800.00	17,400.00	17,450.00	17,355.20	7,788
2022-10-06	17,450.00	18,050.00	17,450.00	17,850.00	17,753.03	5,971
2022-10-05	17,950.00	17,950.00	17,300.00	17,650.00	17,554.11	16,519
2022-10-04	17,500.00	17,750.00	17,350.00	17,700.00	17,603.84	12,808
2022-09-30	17,000.00	17,400.00	16,900.00	17,300.00	17,206.01	9,065
2022-09-29	17,100.00	18,050.00	17,100.00	17,400.00	17,305.47	24,359
2022-09-28	16,800.00	17,350.00	16,500.00	16,950.00	16,857.92	14,008
2022-09-27	16,100.00	17,700.00	16,100.00	16,750.00	16,659.00	36,316
2022-09-26	17,200.00	17,600.00	16,500.00	16,500.00	16,410.36	37,707
2022-09-23	18,550.00	18,550.00	17,600.00	17,700.00	17,603.84	18,204
2022-09-22	18,800.00	18,800.00	18,300.00	18,450.00	18,349.77	13,376
2022-09-21	19,050.00	19,350.00	18,700.00	18,800.00	18,697.87	9,433
2022-09-20	19,000.00	19,450.00	19,000.00	19,050.00	18,946.51	6,273
2022-09-19	19,550.00	20,000.00	19,000.00	19,000.00	18,896.78	15,577
2022-09-16	19,900.00	19,900.00	19,500.00	19,600.00	19,493.52	10,783
2022-09-15	20,000.00	20,300.00	19,850.00	19,950.00	19,841.62	5,906
2022-09-14	19,600.00	20,600.00	19,600.00	20,000.00	19,891.35	15,993
2022-09-13	19,950.00	20,500.00	19,850.00	20,400.00	20,289.17	11,411
2022-09-08	20,200.00	20,200.00	19,750.00	19,800.00	19,692.43	20,498
2022-09-07	20,250.00	20,450.00	19,850.00	20,000.00	19,891.35	13,458
2022-09-06	20,350.00	20,800.00	20,350.00	20,350.00	20,239.44	8,646
2022-09-05	20,550.00	20,700.00	20,050.00	20,450.00	20,338.90	11,543
2022-09-02	20,950.00	21,450.00	20,450.00	20,600.00	20,488.09	11,457
2022-09-01	21,450.00	21,450.00	20,900.00	20,950.00	20,836.19	7,206
2022-08-31	20,600.00	21,300.00	20,600.00	21,150.00	21,035.10	5,754
2022-08-30	20,650.00	21,250.00	20,650.00	20,850.00	20,736.73	9,774
2022-08-29	20,850.00	20,900.00	20,400.00	20,700.00	20,587.54	7,426
2022-08-26	21,400.00	21,750.00	21,200.00	21,200.00	21,084.83	8,415
2022-08-25	21,200.00	21,550.00	21,100.00	21,400.00	21,283.74	8,899
2022-08-24	21,100.00	21,450.00	21,050.00	21,050.00	20,935.64	8,689
2022-08-23	21,350.00	22,200.00	20,850.00	21,100.00	20,985.37	17,827
2022-08-22	22,050.00	22,350.00	21,800.00	21,800.00	21,681.57	16,506
2022-08-19	22,200.00	22,650.00	22,200.00	22,400.00	22,278.31	8,668
2022-08-18	22,500.00	22,650.00	22,250.00	22,350.00	22,228.58	9,388
2022-08-17	22,950.00	23,100.00	22,600.00	22,700.00	22,576.68	16,496

← NewerPage 17 of 21 · 1,229 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.