Jeil Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	23,500.00	23,900.00	23,500.00	23,750.00	23,620.97	10,716
2022-05-18	24,400.00	24,800.00	24,100.00	24,300.00	24,167.99	8,980
2022-05-17	24,100.00	24,650.00	24,050.00	24,400.00	24,267.44	9,364
2022-05-16	24,400.00	25,100.00	24,050.00	24,100.00	23,969.07	13,797
2022-05-13	23,800.00	24,700.00	23,800.00	24,450.00	24,317.17	12,170
2022-05-12	24,200.00	24,650.00	24,000.00	24,050.00	23,919.34	11,420
2022-05-11	24,200.00	24,750.00	24,150.00	24,550.00	24,416.63	15,182
2022-05-10	24,850.00	24,900.00	24,100.00	24,500.00	24,366.90	19,322
2022-05-09	25,750.00	26,150.00	25,350.00	25,350.00	25,212.28	12,990
2022-05-06	26,500.00	26,500.00	25,900.00	25,950.00	25,809.02	8,633
2022-05-04	26,250.00	26,450.00	26,250.00	26,450.00	26,306.31	8,611
2022-05-03	26,200.00	26,650.00	26,200.00	26,450.00	26,306.31	7,270
2022-05-02	26,650.00	26,650.00	26,000.00	26,400.00	26,256.58	7,726
2022-04-29	26,100.00	26,750.00	26,100.00	26,650.00	26,505.22	12,102
2022-04-28	26,150.00	26,400.00	25,950.00	26,200.00	26,057.66	8,392
2022-04-27	26,200.00	26,700.00	25,600.00	26,100.00	25,958.21	13,875
2022-04-26	26,400.00	26,750.00	26,400.00	26,500.00	26,356.03	7,006
2022-04-25	26,700.00	27,300.00	26,350.00	26,350.00	26,206.85	13,729
2022-04-22	26,850.00	27,250.00	26,750.00	26,900.00	26,753.86	10,843
2022-04-21	27,550.00	27,550.00	27,000.00	27,100.00	26,952.77	14,051
2022-04-20	27,800.00	27,800.00	27,150.00	27,300.00	27,151.69	12,730
2022-04-19	27,250.00	27,600.00	27,100.00	27,250.00	27,101.96	8,636
2022-04-18	27,250.00	27,600.00	27,050.00	27,300.00	27,151.69	11,319
2022-04-15	27,800.00	28,000.00	27,450.00	27,600.00	27,450.06	8,457
2022-04-14	28,100.00	28,150.00	27,800.00	27,950.00	27,798.16	10,832
2022-04-13	27,200.00	28,050.00	27,050.00	28,050.00	27,897.61	18,879
2022-04-12	26,800.00	27,250.00	26,450.00	27,250.00	27,101.96	19,067
2022-04-11	27,200.00	27,450.00	26,950.00	27,100.00	26,952.77	9,334
2022-04-08	27,800.00	28,000.00	27,250.00	27,250.00	27,101.96	15,115
2022-04-07	28,000.00	28,200.00	27,200.00	27,650.00	27,499.79	28,550
2022-04-06	28,400.00	28,550.00	28,000.00	28,150.00	27,997.07	12,096
2022-04-05	28,200.00	28,600.00	28,050.00	28,400.00	28,245.71	13,306
2022-04-04	27,800.00	28,250.00	27,800.00	28,200.00	28,046.80	11,811
2022-04-01	28,000.00	28,100.00	27,650.00	27,900.00	27,748.43	13,336
2022-03-31	28,000.00	28,400.00	27,900.00	27,950.00	27,798.16	22,019
2022-03-30	28,600.00	28,600.00	27,900.00	27,950.00	27,798.16	14,951
2022-03-29	27,800.00	28,800.00	27,800.00	28,250.00	28,096.53	22,464
2022-03-28	28,150.00	28,200.00	27,750.00	27,950.00	27,798.16	14,250
2022-03-25	28,650.00	28,700.00	28,200.00	28,250.00	28,096.53	21,762
2022-03-24	28,750.00	28,750.00	28,150.00	28,350.00	28,195.98	14,495
2022-03-23	28,300.00	30,350.00	28,300.00	28,500.00	28,345.17	105,872
2022-03-22	27,950.00	28,400.00	27,900.00	28,150.00	27,997.07	13,094
2022-03-21	29,200.00	29,200.00	27,900.00	28,150.00	27,997.07	17,644
2022-03-18	28,300.00	29,600.00	27,700.00	28,150.00	27,997.07	111,887
2022-03-17	28,300.00	28,300.00	27,800.00	28,050.00	27,897.61	18,888
2022-03-16	26,900.00	27,850.00	26,900.00	27,800.00	27,648.97	33,611
2022-03-15	26,850.00	27,050.00	26,400.00	26,750.00	26,604.68	18,763
2022-03-14	27,450.00	27,450.00	26,650.00	26,750.00	26,604.68	12,727
2022-03-11	27,100.00	27,650.00	27,100.00	27,200.00	27,052.23	10,531
2022-03-10	26,600.00	27,250.00	26,600.00	27,200.00	27,052.23	20,373
2022-03-08	26,150.00	27,750.00	26,050.00	26,500.00	26,356.03	23,416
2022-03-07	27,400.00	27,400.00	25,500.00	26,700.00	26,554.95	28,268
2022-03-04	27,500.00	27,750.00	27,250.00	27,500.00	27,350.60	11,635
2022-03-03	27,250.00	27,850.00	27,150.00	27,750.00	27,599.24	18,669
2022-03-02	26,550.00	27,200.00	26,550.00	27,100.00	26,952.77	13,181
2022-02-28	26,400.00	27,100.00	26,200.00	26,850.00	26,704.13	17,614
2022-02-25	26,450.00	26,500.00	26,050.00	26,400.00	26,256.58	15,461
2022-02-24	26,800.00	26,800.00	26,050.00	26,050.00	25,908.48	23,680
2022-02-23	26,700.00	27,200.00	26,600.00	26,800.00	26,654.40	15,781
2022-02-22	27,100.00	27,500.00	26,400.00	26,800.00	26,654.40	29,565

← NewerPage 19 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.