Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 34,150.00 | 34,750.00 | 33,200.00 | 33,450.00 | 32,135.52 | 105,571 |
| 2024-01-26 | 34,200.00 | 34,700.00 | 33,800.00 | 34,050.00 | 32,711.95 | 86,868 |
| 2024-01-25 | 33,800.00 | 34,600.00 | 33,300.00 | 34,200.00 | 32,856.05 | 180,339 |
| 2024-01-24 | 34,600.00 | 34,750.00 | 33,850.00 | 33,900.00 | 32,567.84 | 112,675 |
| 2024-01-23 | 35,250.00 | 35,650.00 | 34,500.00 | 34,500.00 | 33,144.26 | 97,666 |
| 2024-01-22 | 36,000.00 | 36,250.00 | 35,150.00 | 35,150.00 | 33,768.72 | 98,485 |
| 2024-01-19 | 36,550.00 | 36,900.00 | 35,350.00 | 36,000.00 | 34,585.32 | 182,460 |
| 2024-01-18 | 34,700.00 | 37,250.00 | 34,650.00 | 36,800.00 | 35,353.88 | 288,696 |
| 2024-01-17 | 35,950.00 | 36,100.00 | 33,750.00 | 34,050.00 | 32,711.95 | 221,333 |
| 2024-01-16 | 36,150.00 | 37,200.00 | 35,600.00 | 36,100.00 | 34,681.39 | 155,519 |
| 2024-01-15 | 35,650.00 | 36,400.00 | 34,900.00 | 36,100.00 | 34,681.39 | 112,696 |
| 2024-01-12 | 36,650.00 | 37,000.00 | 35,650.00 | 35,850.00 | 34,441.21 | 118,846 |
| 2024-01-11 | 37,700.00 | 38,500.00 | 36,650.00 | 37,000.00 | 35,546.02 | 183,571 |
| 2024-01-10 | 37,100.00 | 37,850.00 | 36,550.00 | 37,500.00 | 36,026.37 | 224,389 |
| 2024-01-09 | 35,750.00 | 37,400.00 | 35,650.00 | 36,750.00 | 35,305.84 | 281,769 |
| 2024-01-08 | 35,750.00 | 35,750.00 | 34,650.00 | 35,250.00 | 33,864.79 | 150,467 |
| 2024-01-05 | 33,750.00 | 36,100.00 | 33,750.00 | 35,400.00 | 34,008.89 | 256,712 |
| 2024-01-04 | 34,650.00 | 34,850.00 | 33,450.00 | 33,700.00 | 32,375.70 | 213,786 |
| 2024-01-03 | 34,900.00 | 35,800.00 | 34,700.00 | 34,950.00 | 33,576.58 | 144,076 |
| 2024-01-02 | 36,100.00 | 36,100.00 | 34,200.00 | 34,750.00 | 33,384.44 | 268,335 |
| 2023-12-28 | 37,100.00 | 37,450.00 | 35,400.00 | 35,550.00 | 34,153.00 | 170,498 |
| 2023-12-27 | 35,800.00 | 37,650.00 | 35,750.00 | 37,100.00 | 35,642.09 | 191,942 |
| 2023-12-26 | 37,549.99 | 38,099.99 | 35,999.99 | 36,499.99 | 33,993.82 | 236,822 |
| 2023-12-22 | 37,599.99 | 38,749.99 | 36,749.99 | 37,549.99 | 34,971.72 | 316,608 |
| 2023-12-21 | 36,849.99 | 38,949.99 | 36,249.99 | 37,399.99 | 34,832.02 | 357,680 |
| 2023-12-20 | 35,499.99 | 37,249.99 | 34,849.99 | 37,249.99 | 34,692.32 | 305,270 |
| 2023-12-19 | 35,799.99 | 37,299.99 | 34,799.99 | 35,449.99 | 33,015.91 | 500,347 |
| 2023-12-18 | 33,849.99 | 36,349.99 | 33,249.99 | 36,149.99 | 33,667.85 | 526,853 |
| 2023-12-15 | 33,199.99 | 34,349.99 | 32,749.99 | 33,699.99 | 31,386.07 | 417,104 |
| 2023-12-14 | 32,349.99 | 33,449.99 | 31,899.99 | 32,549.99 | 30,315.04 | 432,806 |
| 2023-12-13 | 30,549.99 | 32,499.99 | 29,999.99 | 31,949.99 | 29,756.23 | 488,512 |
| 2023-12-12 | 30,199.99 | 31,199.99 | 29,899.99 | 30,499.99 | 28,405.79 | 219,471 |
| 2023-12-11 | 30,799.99 | 30,849.99 | 30,049.99 | 30,049.99 | 27,986.69 | 142,300 |
| 2023-12-08 | 30,449.99 | 30,649.99 | 29,899.99 | 30,599.99 | 28,498.93 | 207,975 |
| 2023-12-07 | 29,249.99 | 31,099.99 | 28,949.99 | 30,199.99 | 28,126.39 | 460,896 |
| 2023-12-06 | 29,349.99 | 29,949.99 | 29,149.99 | 29,199.99 | 27,195.05 | 130,744 |
| 2023-12-05 | 29,099.99 | 29,849.99 | 28,699.99 | 29,299.99 | 27,288.19 | 159,434 |
| 2023-12-04 | 29,999.99 | 30,299.99 | 29,249.99 | 29,249.99 | 27,241.62 | 187,721 |
| 2023-12-01 | 30,149.99 | 30,499.99 | 29,149.99 | 29,999.99 | 27,940.12 | 221,176 |
| 2023-11-30 | 30,549.99 | 30,699.99 | 29,899.99 | 30,049.99 | 27,986.69 | 227,498 |
| 2023-11-29 | 29,649.99 | 31,349.99 | 29,349.99 | 30,399.99 | 28,312.66 | 390,139 |
| 2023-11-28 | 29,399.99 | 29,599.99 | 28,799.99 | 29,249.99 | 27,241.62 | 112,586 |
| 2023-11-27 | 29,999.99 | 30,299.99 | 28,749.99 | 29,099.99 | 27,101.92 | 271,227 |
| 2023-11-24 | 30,899.99 | 31,249.99 | 30,049.99 | 30,099.99 | 28,033.26 | 176,298 |
| 2023-11-23 | 30,149.99 | 31,049.99 | 29,699.99 | 30,749.99 | 28,638.63 | 227,773 |
| 2023-11-22 | 29,649.99 | 30,499.99 | 28,999.99 | 30,149.99 | 28,079.83 | 300,586 |
| 2023-11-21 | 30,249.99 | 30,599.99 | 29,449.99 | 29,749.99 | 27,707.29 | 217,475 |
| 2023-11-20 | 29,349.99 | 30,999.99 | 29,099.99 | 30,199.99 | 28,126.39 | 478,368 |
| 2023-11-17 | 30,049.99 | 30,099.99 | 28,149.99 | 28,899.99 | 26,915.65 | 532,286 |
| 2023-11-16 | 26,850.00 | 29,849.99 | 26,550.00 | 29,849.99 | 27,800.42 | 784,792 |
| 2023-11-15 | 26,500.00 | 26,850.00 | 26,150.00 | 26,450.00 | 24,633.88 | 172,548 |
| 2023-11-14 | 25,050.00 | 26,200.00 | 25,050.00 | 26,150.00 | 24,354.48 | 160,666 |
| 2023-11-13 | 25,450.00 | 26,150.00 | 25,050.00 | 25,050.00 | 23,330.00 | 153,828 |
| 2023-11-10 | 26,000.00 | 26,000.00 | 24,950.00 | 25,400.00 | 23,655.97 | 236,764 |
| 2023-11-09 | 27,000.00 | 27,250.00 | 25,850.00 | 26,200.00 | 24,401.04 | 279,928 |
| 2023-11-08 | 26,450.00 | 27,200.00 | 26,200.00 | 26,700.00 | 24,866.71 | 292,693 |
| 2023-11-07 | 27,400.00 | 27,700.00 | 26,100.00 | 26,450.00 | 24,633.88 | 214,451 |
| 2023-11-06 | 26,950.00 | 27,849.99 | 26,250.00 | 27,200.00 | 25,332.38 | 306,274 |
| 2023-11-03 | 27,550.00 | 27,550.00 | 26,250.00 | 26,850.00 | 25,006.41 | 211,658 |
| 2023-11-02 | 26,200.00 | 27,300.00 | 25,950.00 | 27,100.00 | 25,239.25 | 253,657 |
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.