Jeil Pharmaceutical Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	27,300.00	27,800.00	26,850.00	27,650.00	27,499.79	20,542
2022-02-18	26,700.00	28,350.00	26,500.00	27,350.00	27,201.42	24,507
2022-02-17	27,250.00	27,850.00	26,700.00	27,250.00	27,101.96	28,721
2022-02-16	26,650.00	27,350.00	26,650.00	27,300.00	27,151.69	19,361
2022-02-15	26,400.00	28,600.00	26,250.00	26,400.00	26,256.58	44,207
2022-02-14	27,650.00	27,650.00	26,200.00	26,700.00	26,554.95	24,935
2022-02-11	28,650.00	28,650.00	27,900.00	27,900.00	27,748.43	21,658
2022-02-10	29,300.00	29,300.00	28,700.00	28,850.00	28,693.27	18,304
2022-02-09	29,200.00	29,200.00	28,750.00	28,950.00	28,792.72	14,374
2022-02-08	28,950.00	29,350.00	28,450.00	28,900.00	28,743.00	24,508
2022-02-07	28,750.00	29,650.00	28,150.00	28,950.00	28,792.72	31,045
2022-02-04	28,750.00	29,400.00	28,400.00	28,750.00	28,593.81	29,895
2022-02-03	27,100.00	29,450.00	27,100.00	28,750.00	28,593.81	46,178
2022-01-28	26,100.00	27,400.00	26,000.00	27,100.00	26,952.77	36,981
2022-01-27	27,900.00	28,100.00	26,100.00	26,100.00	25,958.21	44,255
2022-01-26	27,500.00	28,500.00	27,500.00	27,900.00	27,748.43	32,608
2022-01-25	29,550.00	30,100.00	27,650.00	27,750.00	27,599.24	62,761
2022-01-24	30,100.00	30,200.00	29,500.00	29,550.00	29,389.46	40,547
2022-01-21	29,800.00	35,000.00	29,800.00	30,400.00	30,234.85	387,095
2022-01-20	28,800.00	30,100.00	28,800.00	29,950.00	29,787.29	25,481
2022-01-19	29,200.00	30,300.00	29,200.00	29,300.00	29,140.82	35,649
2022-01-18	30,750.00	31,300.00	30,000.00	30,050.00	29,886.75	39,365
2022-01-17	32,200.00	32,200.00	30,750.00	30,750.00	30,582.94	33,772
2022-01-14	32,000.00	32,500.00	31,550.00	31,900.00	31,726.70	52,030
2022-01-13	33,150.00	33,300.00	32,350.00	32,500.00	32,323.44	50,130
2022-01-12	33,500.00	33,650.00	33,000.00	33,100.00	32,920.18	63,001
2022-01-11	32,650.00	34,950.00	32,600.00	33,900.00	33,715.83	198,210
2022-01-10	32,300.00	33,550.00	32,300.00	32,650.00	32,472.62	53,653
2022-01-07	32,000.00	33,200.00	31,800.00	32,350.00	32,174.25	52,500
2022-01-06	33,500.00	33,650.00	32,150.00	32,150.00	31,975.34	65,903
2022-01-05	34,600.00	35,350.00	33,300.00	33,650.00	33,467.19	104,966
2022-01-04	34,000.00	34,700.00	33,700.00	34,700.00	34,511.49	86,148
2022-01-03	33,850.00	34,300.00	33,600.00	33,950.00	33,765.56	96,310
2021-12-30	34,000.00	34,400.00	33,550.00	33,850.00	33,666.10	129,000
2021-12-29	35,400.00	35,450.00	34,100.00	34,150.00	33,964.47	186,938
2021-12-28	37,350.00	37,350.00	34,750.00	35,250.00	34,993.85	365,308
2021-12-27	34,850.00	41,750.00	34,550.00	37,800.00	37,525.32	3,760,950
2021-12-24	36,000.00	38,000.00	33,500.00	33,500.00	33,256.57	532,092
2021-12-23	38,300.00	42,500.00	35,700.00	36,150.00	35,887.31	2,449,825
2021-12-22	31,300.00	39,250.00	30,750.00	36,600.00	36,334.04	2,150,741
2021-12-21	31,500.00	31,700.00	30,550.00	30,950.00	30,725.10	36,997
2021-12-20	32,350.00	32,800.00	31,350.00	31,450.00	31,221.46	40,757
2021-12-17	32,750.00	32,900.00	32,300.00	32,350.00	32,114.92	29,102
2021-12-16	33,150.00	33,450.00	32,300.00	32,750.00	32,512.02	56,256
2021-12-15	32,700.00	33,700.00	32,000.00	32,800.00	32,561.65	168,110
2021-12-14	31,300.00	31,950.00	31,300.00	31,350.00	31,122.19	24,014
2021-12-13	31,900.00	32,000.00	31,300.00	31,300.00	31,072.55	29,788
2021-12-10	32,150.00	32,200.00	31,200.00	31,800.00	31,568.92	33,747
2021-12-09	31,950.00	32,800.00	31,700.00	32,050.00	31,817.10	77,214
2021-12-08	31,400.00	31,700.00	31,100.00	31,400.00	31,171.83	32,988
2021-12-07	30,200.00	33,650.00	30,200.00	31,400.00	31,171.83	138,116
2021-12-06	30,500.00	30,900.00	30,000.00	30,400.00	30,179.09	26,845
2021-12-03	30,450.00	31,000.00	30,300.00	30,850.00	30,625.82	27,859
2021-12-02	29,600.00	30,800.00	29,600.00	30,450.00	30,228.73	32,567
2021-12-01	30,200.00	30,700.00	29,800.00	30,000.00	29,782.00	37,361
2021-11-30	32,150.00	32,450.00	30,200.00	30,350.00	30,129.46	65,981
2021-11-29	30,750.00	33,400.00	30,200.00	32,750.00	32,512.02	98,503
2021-11-26	31,100.00	31,700.00	30,600.00	30,750.00	30,526.55	25,548
2021-11-25	30,650.00	31,250.00	30,400.00	30,800.00	30,576.19	23,435
2021-11-24	30,600.00	31,500.00	30,600.00	30,700.00	30,476.91	16,102

← NewerPage 20 of 21 · 1,223 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.