Jeil Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 31,100.00 | 31,850.00 | 30,800.00 | 30,800.00 | 30,576.19 | 24,581 |
| 2021-11-22 | 31,350.00 | 31,900.00 | 31,300.00 | 31,300.00 | 31,072.55 | 25,822 |
| 2021-11-19 | 32,100.00 | 32,200.00 | 31,150.00 | 31,750.00 | 31,519.28 | 18,060 |
| 2021-11-18 | 32,650.00 | 32,900.00 | 31,750.00 | 31,900.00 | 31,668.19 | 34,335 |
| 2021-11-17 | 32,550.00 | 33,800.00 | 32,550.00 | 32,600.00 | 32,363.11 | 43,170 |
| 2021-11-16 | 33,250.00 | 33,250.00 | 32,500.00 | 32,650.00 | 32,412.74 | 30,986 |
| 2021-11-15 | 33,050.00 | 33,750.00 | 33,050.00 | 33,250.00 | 33,008.38 | 23,631 |
| 2021-11-12 | 32,350.00 | 33,250.00 | 32,350.00 | 33,050.00 | 32,809.84 | 26,023 |
| 2021-11-11 | 32,550.00 | 33,500.00 | 32,550.00 | 32,800.00 | 32,561.65 | 28,353 |
| 2021-11-10 | 34,000.00 | 34,000.00 | 33,200.00 | 33,200.00 | 32,958.75 | 39,882 |
| 2021-11-09 | 35,400.00 | 35,600.00 | 34,200.00 | 34,200.00 | 33,951.48 | 54,871 |
| 2021-11-08 | 38,500.00 | 38,600.00 | 34,800.00 | 35,550.00 | 35,291.67 | 322,004 |
| 2021-11-05 | 33,600.00 | 33,950.00 | 33,150.00 | 33,300.00 | 33,058.02 | 16,166 |
| 2021-11-04 | 34,100.00 | 34,500.00 | 33,700.00 | 33,850.00 | 33,604.02 | 12,750 |
| 2021-11-03 | 34,800.00 | 34,900.00 | 33,750.00 | 34,100.00 | 33,852.21 | 11,526 |
| 2021-11-02 | 34,100.00 | 35,100.00 | 33,500.00 | 34,300.00 | 34,050.75 | 17,793 |
| 2021-11-01 | 34,700.00 | 34,700.00 | 33,550.00 | 33,700.00 | 33,455.11 | 13,733 |
| 2021-10-29 | 34,300.00 | 34,800.00 | 33,850.00 | 34,000.00 | 33,752.93 | 13,353 |
| 2021-10-28 | 34,200.00 | 34,800.00 | 33,950.00 | 34,300.00 | 34,050.75 | 20,935 |
| 2021-10-27 | 36,650.00 | 36,750.00 | 34,550.00 | 34,900.00 | 34,646.39 | 61,608 |
| 2021-10-26 | 35,400.00 | 36,050.00 | 34,800.00 | 35,900.00 | 35,639.13 | 24,372 |
| 2021-10-25 | 34,850.00 | 35,000.00 | 34,400.00 | 34,700.00 | 34,447.85 | 9,710 |
| 2021-10-22 | 35,100.00 | 35,450.00 | 34,650.00 | 34,850.00 | 34,596.76 | 23,440 |
| 2021-10-21 | 35,500.00 | 35,750.00 | 35,200.00 | 35,500.00 | 35,242.03 | 12,519 |
| 2021-10-20 | 35,450.00 | 36,200.00 | 35,450.00 | 35,550.00 | 35,291.67 | 14,927 |
| 2021-10-19 | 35,500.00 | 36,000.00 | 35,250.00 | 35,600.00 | 35,341.31 | 16,010 |
| 2021-10-18 | 36,350.00 | 36,350.00 | 35,000.00 | 35,650.00 | 35,390.94 | 20,167 |
| 2021-10-15 | 34,450.00 | 38,450.00 | 34,250.00 | 36,550.00 | 36,284.40 | 121,932 |
| 2021-10-14 | 33,550.00 | 34,400.00 | 33,300.00 | 34,350.00 | 34,100.39 | 17,309 |
← NewerPage 21 of 21 · 1,229 trading days
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.