Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 30,450.00 | 30,500.00 | 29,750.00 | 29,800.00 | 28,628.96 | 46,451 |
| 2024-04-24 | 30,000.00 | 30,700.00 | 29,850.00 | 30,500.00 | 29,301.45 | 84,890 |
| 2024-04-23 | 29,650.00 | 30,100.00 | 29,450.00 | 29,650.00 | 28,484.85 | 45,311 |
| 2024-04-22 | 29,150.00 | 29,800.00 | 29,100.00 | 29,650.00 | 28,484.85 | 35,673 |
| 2024-04-19 | 30,050.00 | 30,100.00 | 28,650.00 | 29,150.00 | 28,004.50 | 113,052 |
| 2024-04-18 | 28,350.00 | 30,050.00 | 28,350.00 | 29,800.00 | 28,628.96 | 73,566 |
| 2024-04-17 | 28,800.00 | 29,150.00 | 28,400.00 | 28,400.00 | 27,283.97 | 72,195 |
| 2024-04-16 | 29,600.00 | 29,650.00 | 28,500.00 | 28,800.00 | 27,668.25 | 145,113 |
| 2024-04-15 | 30,150.00 | 30,200.00 | 29,650.00 | 29,900.00 | 28,725.03 | 73,038 |
| 2024-04-12 | 30,750.00 | 30,950.00 | 30,200.00 | 30,550.00 | 29,349.48 | 47,955 |
| 2024-04-11 | 30,200.00 | 30,900.00 | 29,800.00 | 30,500.00 | 29,301.45 | 50,860 |
| 2024-04-09 | 30,200.00 | 31,000.00 | 30,000.00 | 30,500.00 | 29,301.45 | 97,085 |
| 2024-04-08 | 31,200.00 | 31,300.00 | 30,000.00 | 30,000.00 | 28,821.10 | 217,785 |
| 2024-04-05 | 32,050.00 | 32,050.00 | 31,150.00 | 31,200.00 | 29,973.94 | 112,005 |
| 2024-04-04 | 31,950.00 | 32,850.00 | 31,750.00 | 31,900.00 | 30,646.43 | 138,213 |
| 2024-04-03 | 32,700.00 | 32,800.00 | 31,800.00 | 31,850.00 | 30,598.40 | 151,520 |
| 2024-04-02 | 33,200.00 | 33,450.00 | 32,500.00 | 33,050.00 | 31,751.24 | 132,979 |
| 2024-04-01 | 32,350.00 | 33,500.00 | 32,350.00 | 33,250.00 | 31,943.38 | 130,489 |
| 2024-03-29 | 33,250.00 | 33,600.00 | 32,350.00 | 32,600.00 | 31,318.93 | 169,257 |
| 2024-03-28 | 34,250.00 | 34,500.00 | 33,150.00 | 33,200.00 | 31,895.35 | 127,746 |
| 2024-03-27 | 34,900.00 | 34,950.00 | 33,500.00 | 34,050.00 | 32,711.95 | 146,333 |
| 2024-03-26 | 34,350.00 | 35,150.00 | 33,800.00 | 34,800.00 | 33,432.47 | 210,113 |
| 2024-03-25 | 32,700.00 | 34,550.00 | 32,700.00 | 34,350.00 | 33,000.16 | 301,008 |
| 2024-03-22 | 33,000.00 | 33,300.00 | 32,600.00 | 32,800.00 | 31,511.07 | 83,656 |
| 2024-03-21 | 32,900.00 | 33,150.00 | 32,400.00 | 33,000.00 | 31,703.21 | 98,378 |
| 2024-03-20 | 32,150.00 | 33,300.00 | 32,150.00 | 32,750.00 | 31,463.03 | 129,724 |
| 2024-03-19 | 32,400.00 | 32,700.00 | 31,750.00 | 32,100.00 | 30,838.57 | 68,212 |
| 2024-03-18 | 32,050.00 | 33,000.00 | 32,050.00 | 32,350.00 | 31,078.75 | 79,875 |
| 2024-03-15 | 33,000.00 | 33,200.00 | 31,800.00 | 31,900.00 | 30,646.43 | 113,695 |
| 2024-03-14 | 32,700.00 | 33,200.00 | 32,400.00 | 33,000.00 | 31,703.21 | 98,464 |
| 2024-03-13 | 33,250.00 | 33,400.00 | 32,650.00 | 32,900.00 | 31,607.14 | 77,832 |
| 2024-03-12 | 32,400.00 | 33,600.00 | 32,350.00 | 33,200.00 | 31,895.35 | 101,163 |
| 2024-03-11 | 33,300.00 | 34,100.00 | 32,450.00 | 32,450.00 | 31,174.82 | 149,217 |
| 2024-03-08 | 33,100.00 | 33,650.00 | 32,500.00 | 33,300.00 | 31,991.42 | 157,841 |
| 2024-03-07 | 32,550.00 | 33,700.00 | 32,500.00 | 33,000.00 | 31,703.21 | 185,758 |
| 2024-03-06 | 32,200.00 | 32,700.00 | 31,750.00 | 32,300.00 | 31,030.71 | 90,586 |
| 2024-03-05 | 32,750.00 | 33,350.00 | 31,950.00 | 32,400.00 | 31,126.78 | 176,346 |
| 2024-03-04 | 32,850.00 | 33,700.00 | 32,700.00 | 33,000.00 | 31,703.21 | 109,149 |
| 2024-02-29 | 33,900.00 | 34,100.00 | 32,500.00 | 32,900.00 | 31,607.14 | 188,227 |
| 2024-02-28 | 34,400.00 | 34,700.00 | 33,750.00 | 34,050.00 | 32,711.95 | 129,042 |
| 2024-02-27 | 35,050.00 | 35,500.00 | 34,150.00 | 34,150.00 | 32,808.02 | 103,666 |
| 2024-02-26 | 34,950.00 | 36,000.00 | 34,850.00 | 35,100.00 | 33,720.68 | 178,810 |
| 2024-02-23 | 34,550.00 | 36,000.00 | 33,850.00 | 34,650.00 | 33,288.37 | 226,749 |
| 2024-02-22 | 35,500.00 | 35,550.00 | 34,150.00 | 34,500.00 | 33,144.26 | 131,269 |
| 2024-02-21 | 36,300.00 | 36,650.00 | 35,150.00 | 35,200.00 | 33,816.75 | 144,058 |
| 2024-02-20 | 34,250.00 | 36,550.00 | 34,100.00 | 36,300.00 | 34,873.53 | 395,798 |
| 2024-02-19 | 33,750.00 | 34,050.00 | 33,250.00 | 33,950.00 | 32,615.87 | 116,541 |
| 2024-02-16 | 34,200.00 | 34,700.00 | 33,850.00 | 34,150.00 | 32,808.02 | 66,285 |
| 2024-02-15 | 35,000.00 | 35,000.00 | 34,050.00 | 34,100.00 | 32,759.98 | 89,550 |
| 2024-02-14 | 34,500.00 | 34,950.00 | 34,150.00 | 34,650.00 | 33,288.37 | 82,728 |
| 2024-02-13 | 33,950.00 | 35,300.00 | 33,900.00 | 35,200.00 | 33,816.75 | 192,679 |
| 2024-02-08 | 33,150.00 | 34,200.00 | 32,500.00 | 33,800.00 | 32,471.77 | 138,282 |
| 2024-02-07 | 32,800.00 | 33,750.00 | 32,650.00 | 33,150.00 | 31,847.31 | 128,154 |
| 2024-02-06 | 33,950.00 | 33,950.00 | 32,450.00 | 32,850.00 | 31,559.10 | 193,233 |
| 2024-02-05 | 31,750.00 | 34,350.00 | 31,450.00 | 33,850.00 | 32,519.80 | 302,671 |
| 2024-02-02 | 30,400.00 | 31,550.00 | 30,400.00 | 31,400.00 | 30,166.08 | 161,218 |
| 2024-02-01 | 30,400.00 | 30,500.00 | 29,500.00 | 30,400.00 | 29,205.38 | 277,450 |
| 2024-01-31 | 32,000.00 | 32,150.00 | 30,350.00 | 30,650.00 | 29,445.55 | 325,278 |
| 2024-01-30 | 33,450.00 | 34,050.00 | 31,950.00 | 32,300.00 | 31,030.71 | 202,760 |
| 2024-01-29 | 34,150.00 | 34,750.00 | 33,200.00 | 33,450.00 | 32,135.52 | 105,571 |
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.