Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 32,200.00 | 32,500.00 | 31,450.00 | 31,900.00 | 30,646.43 | 98,506 |
| 2024-07-23 | 32,150.00 | 32,600.00 | 31,800.00 | 32,200.00 | 30,934.64 | 84,586 |
| 2024-07-22 | 32,500.00 | 33,150.00 | 31,550.00 | 31,950.00 | 30,694.47 | 99,303 |
| 2024-07-19 | 33,100.00 | 34,200.00 | 32,200.00 | 32,800.00 | 31,511.07 | 201,238 |
| 2024-07-18 | 33,100.00 | 33,600.00 | 32,700.00 | 33,350.00 | 32,039.45 | 134,571 |
| 2024-07-17 | 34,000.00 | 34,200.00 | 33,200.00 | 33,500.00 | 32,183.56 | 119,887 |
| 2024-07-16 | 34,200.00 | 34,950.00 | 33,600.00 | 34,050.00 | 32,711.95 | 140,689 |
| 2024-07-15 | 34,900.00 | 34,900.00 | 33,600.00 | 34,100.00 | 32,759.98 | 134,646 |
| 2024-07-12 | 33,750.00 | 34,850.00 | 33,600.00 | 34,550.00 | 33,192.30 | 176,976 |
| 2024-07-11 | 34,500.00 | 34,500.00 | 33,350.00 | 34,000.00 | 32,663.91 | 163,309 |
| 2024-07-10 | 33,400.00 | 34,350.00 | 33,000.00 | 34,250.00 | 32,904.09 | 153,289 |
| 2024-07-09 | 32,800.00 | 34,550.00 | 32,750.00 | 33,350.00 | 32,039.45 | 287,677 |
| 2024-07-08 | 32,950.00 | 33,300.00 | 32,200.00 | 32,750.00 | 31,463.03 | 197,739 |
| 2024-07-05 | 30,600.00 | 33,400.00 | 30,300.00 | 32,650.00 | 31,366.96 | 529,037 |
| 2024-07-04 | 30,350.00 | 31,500.00 | 30,150.00 | 30,600.00 | 29,397.52 | 137,318 |
| 2024-07-03 | 31,200.00 | 31,250.00 | 30,200.00 | 30,300.00 | 29,109.31 | 113,851 |
| 2024-07-02 | 30,300.00 | 31,300.00 | 30,100.00 | 31,000.00 | 29,781.80 | 238,491 |
| 2024-07-01 | 29,800.00 | 30,550.00 | 29,600.00 | 30,050.00 | 28,869.13 | 156,452 |
| 2024-06-28 | 29,050.00 | 30,350.00 | 28,700.00 | 30,250.00 | 29,061.27 | 219,240 |
| 2024-06-27 | 28,450.00 | 29,400.00 | 28,300.00 | 29,050.00 | 27,908.43 | 97,704 |
| 2024-06-26 | 28,700.00 | 28,700.00 | 28,200.00 | 28,500.00 | 27,380.04 | 36,294 |
| 2024-06-25 | 28,000.00 | 28,650.00 | 27,800.00 | 28,450.00 | 27,332.01 | 120,861 |
| 2024-06-24 | 28,550.00 | 28,550.00 | 27,600.00 | 27,800.00 | 26,707.55 | 88,339 |
| 2024-06-21 | 28,300.00 | 28,600.00 | 27,900.00 | 28,600.00 | 27,476.11 | 93,461 |
| 2024-06-20 | 28,750.00 | 28,800.00 | 28,100.00 | 28,350.00 | 27,235.94 | 54,253 |
| 2024-06-19 | 28,200.00 | 28,600.00 | 27,900.00 | 28,450.00 | 27,332.01 | 113,074 |
| 2024-06-18 | 27,400.00 | 27,900.00 | 27,050.00 | 27,900.00 | 26,803.62 | 91,067 |
| 2024-06-17 | 28,350.00 | 28,450.00 | 27,200.00 | 27,400.00 | 26,323.27 | 211,870 |
| 2024-06-14 | 29,350.00 | 29,400.00 | 28,400.00 | 28,500.00 | 27,380.04 | 160,529 |
| 2024-06-13 | 29,450.00 | 29,700.00 | 29,200.00 | 29,350.00 | 28,196.64 | 60,714 |
| 2024-06-12 | 29,400.00 | 30,000.00 | 29,200.00 | 29,450.00 | 28,292.71 | 83,627 |
| 2024-06-11 | 30,450.00 | 30,500.00 | 29,100.00 | 29,300.00 | 28,148.60 | 136,128 |
| 2024-06-10 | 29,650.00 | 29,650.00 | 29,200.00 | 29,450.00 | 28,292.71 | 74,571 |
| 2024-06-07 | 29,600.00 | 30,250.00 | 29,500.00 | 29,650.00 | 28,484.85 | 73,020 |
| 2024-06-05 | 29,650.00 | 29,700.00 | 29,150.00 | 29,600.00 | 28,436.82 | 76,504 |
| 2024-06-04 | 29,600.00 | 29,900.00 | 29,350.00 | 29,600.00 | 28,436.82 | 57,910 |
| 2024-06-03 | 29,100.00 | 30,550.00 | 28,900.00 | 29,650.00 | 28,484.85 | 183,694 |
| 2024-05-31 | 28,700.00 | 29,400.00 | 28,550.00 | 28,700.00 | 27,572.18 | 91,864 |
| 2024-05-30 | 28,900.00 | 29,050.00 | 28,450.00 | 28,700.00 | 27,572.18 | 65,106 |
| 2024-05-29 | 29,300.00 | 29,300.00 | 28,650.00 | 28,950.00 | 27,812.36 | 62,914 |
| 2024-05-28 | 28,950.00 | 29,500.00 | 28,750.00 | 29,200.00 | 28,052.53 | 58,047 |
| 2024-05-27 | 29,100.00 | 29,100.00 | 28,500.00 | 28,950.00 | 27,812.36 | 88,869 |
| 2024-05-24 | 29,150.00 | 29,500.00 | 28,800.00 | 29,050.00 | 27,908.43 | 72,419 |
| 2024-05-23 | 29,200.00 | 29,900.00 | 29,100.00 | 29,500.00 | 28,340.75 | 84,069 |
| 2024-05-22 | 30,150.00 | 30,150.00 | 29,100.00 | 29,300.00 | 28,148.60 | 101,919 |
| 2024-05-21 | 29,900.00 | 30,150.00 | 29,350.00 | 30,000.00 | 28,821.10 | 94,501 |
| 2024-05-20 | 30,650.00 | 30,900.00 | 29,650.00 | 29,800.00 | 28,628.96 | 176,588 |
| 2024-05-17 | 30,250.00 | 31,000.00 | 30,050.00 | 30,750.00 | 29,541.62 | 94,901 |
| 2024-05-16 | 30,700.00 | 30,700.00 | 30,050.00 | 30,350.00 | 29,157.34 | 80,755 |
| 2024-05-14 | 30,050.00 | 30,500.00 | 30,000.00 | 30,400.00 | 29,205.38 | 45,775 |
| 2024-05-13 | 30,300.00 | 30,350.00 | 29,500.00 | 30,100.00 | 28,917.17 | 74,517 |
| 2024-05-10 | 30,800.00 | 30,900.00 | 30,300.00 | 30,550.00 | 29,349.48 | 60,316 |
| 2024-05-09 | 31,400.00 | 31,400.00 | 30,550.00 | 30,800.00 | 29,589.66 | 73,446 |
| 2024-05-08 | 30,900.00 | 32,200.00 | 30,800.00 | 31,250.00 | 30,021.98 | 147,507 |
| 2024-05-07 | 30,500.00 | 31,000.00 | 30,450.00 | 30,750.00 | 29,541.62 | 67,514 |
| 2024-05-03 | 31,000.00 | 31,000.00 | 29,900.00 | 30,350.00 | 29,157.34 | 114,616 |
| 2024-05-02 | 30,900.00 | 31,100.00 | 30,500.00 | 30,800.00 | 29,589.66 | 72,447 |
| 2024-04-30 | 30,650.00 | 31,300.00 | 30,650.00 | 30,950.00 | 29,733.77 | 90,995 |
| 2024-04-29 | 30,500.00 | 30,700.00 | 30,050.00 | 30,650.00 | 29,445.55 | 75,869 |
| 2024-04-26 | 30,000.00 | 30,450.00 | 29,950.00 | 30,400.00 | 29,205.38 | 34,283 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 650.0000 KRW |
| 2024-12-27 | 450.0000 KRW |
| 2023-12-27 | 408.0000 KRW |
| 2022-12-28 | 375.0000 KRW |
| 2021-12-29 | 334.7500 KRW |
| 2020-12-29 | 325.0000 KRW |
| 2019-12-27 | 334.7500 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.