Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 41,799.99 | 41,899.99 | 33,849.99 | 34,749.99 | 32,363.98 | 1,844,417 |
| 2023-07-31 | 38,299.99 | 42,499.99 | 37,199.99 | 42,499.99 | 39,581.84 | 1,034,176 |
| 2023-07-28 | 36,699.99 | 38,849.99 | 36,699.99 | 37,699.99 | 35,111.42 | 389,727 |
| 2023-07-27 | 36,799.99 | 37,799.99 | 36,199.99 | 36,799.99 | 34,273.22 | 354,888 |
| 2023-07-26 | 38,199.99 | 38,249.99 | 35,899.99 | 36,699.99 | 34,180.09 | 718,807 |
| 2023-07-25 | 37,549.99 | 38,749.99 | 36,349.99 | 37,599.99 | 35,018.29 | 511,839 |
| 2023-07-24 | 38,499.99 | 39,699.99 | 37,049.99 | 37,899.99 | 35,297.69 | 673,313 |
| 2023-07-21 | 39,149.99 | 39,549.99 | 38,199.99 | 38,999.99 | 36,322.16 | 463,174 |
| 2023-07-20 | 36,749.99 | 39,849.99 | 36,249.99 | 38,399.99 | 35,763.36 | 877,869 |
| 2023-07-19 | 37,499.99 | 37,599.99 | 35,749.99 | 36,999.99 | 34,459.49 | 633,452 |
| 2023-07-18 | 34,299.99 | 37,449.99 | 34,099.99 | 36,849.99 | 34,319.79 | 893,786 |
| 2023-07-17 | 35,299.99 | 35,999.99 | 33,899.99 | 34,949.99 | 32,550.25 | 1,073,035 |
| 2023-07-14 | 31,199.99 | 34,699.99 | 31,199.99 | 33,899.99 | 31,572.34 | 1,755,868 |
| 2023-07-13 | 28,599.99 | 30,499.99 | 28,499.99 | 30,449.99 | 28,359.23 | 980,302 |
| 2023-07-12 | 27,450.00 | 28,249.99 | 27,250.00 | 28,049.99 | 26,124.02 | 269,336 |
| 2023-07-11 | 27,450.00 | 28,399.99 | 26,950.00 | 27,400.00 | 25,518.65 | 518,400 |
| 2023-07-10 | 24,650.00 | 27,650.00 | 24,650.00 | 26,900.00 | 25,052.98 | 1,147,365 |
| 2023-07-07 | 24,300.00 | 24,400.00 | 23,550.00 | 23,850.00 | 22,212.40 | 85,570 |
| 2023-07-06 | 24,650.00 | 25,050.00 | 24,300.00 | 24,500.00 | 22,817.77 | 111,909 |
| 2023-07-05 | 24,350.00 | 25,300.00 | 24,000.00 | 24,650.00 | 22,957.47 | 266,850 |
| 2023-07-04 | 23,650.00 | 24,200.00 | 23,300.00 | 24,150.00 | 22,491.80 | 139,608 |
| 2023-07-03 | 23,800.00 | 24,300.00 | 23,600.00 | 23,900.00 | 22,258.97 | 122,572 |
| 2023-06-30 | 22,500.00 | 23,200.00 | 22,300.00 | 23,200.00 | 21,607.03 | 48,370 |
| 2023-06-29 | 23,350.00 | 23,350.00 | 22,500.00 | 22,650.00 | 21,094.79 | 65,299 |
| 2023-06-28 | 22,950.00 | 23,500.00 | 22,600.00 | 23,050.00 | 21,467.33 | 54,973 |
| 2023-06-27 | 23,350.00 | 23,650.00 | 22,750.00 | 22,800.00 | 21,234.49 | 72,780 |
| 2023-06-26 | 23,750.00 | 24,000.00 | 23,150.00 | 23,350.00 | 21,746.73 | 64,805 |
| 2023-06-23 | 22,250.00 | 23,850.00 | 22,250.00 | 23,400.00 | 21,793.30 | 165,901 |
| 2023-06-22 | 22,650.00 | 22,800.00 | 22,050.00 | 22,250.00 | 20,722.26 | 113,307 |
| 2023-06-21 | 23,850.00 | 23,850.00 | 22,600.00 | 22,650.00 | 21,094.79 | 137,245 |
| 2023-06-20 | 23,400.00 | 24,000.00 | 23,400.00 | 23,850.00 | 22,212.40 | 65,261 |
| 2023-06-19 | 23,200.00 | 23,600.00 | 22,950.00 | 23,550.00 | 21,933.00 | 44,196 |
| 2023-06-16 | 23,100.00 | 23,300.00 | 22,900.00 | 23,000.00 | 21,420.76 | 39,137 |
| 2023-06-15 | 23,250.00 | 23,450.00 | 22,850.00 | 22,900.00 | 21,327.63 | 46,187 |
| 2023-06-14 | 23,900.00 | 23,900.00 | 23,000.00 | 23,500.00 | 21,886.43 | 71,679 |
| 2023-06-13 | 23,150.00 | 24,100.00 | 22,900.00 | 23,650.00 | 22,026.13 | 114,575 |
| 2023-06-12 | 22,800.00 | 23,000.00 | 22,700.00 | 22,800.00 | 21,234.49 | 44,651 |
| 2023-06-09 | 23,100.00 | 23,200.00 | 22,700.00 | 22,850.00 | 21,281.06 | 39,228 |
| 2023-06-08 | 23,250.00 | 23,250.00 | 22,800.00 | 22,800.00 | 21,234.49 | 60,845 |
| 2023-06-07 | 23,400.00 | 23,500.00 | 23,100.00 | 23,350.00 | 21,746.73 | 27,323 |
| 2023-06-05 | 23,200.00 | 23,500.00 | 23,100.00 | 23,400.00 | 21,793.30 | 56,166 |
| 2023-06-02 | 23,800.00 | 23,800.00 | 23,100.00 | 23,200.00 | 21,607.03 | 60,105 |
| 2023-06-01 | 23,300.00 | 23,700.00 | 23,200.00 | 23,650.00 | 22,026.13 | 43,423 |
| 2023-05-31 | 23,550.00 | 23,550.00 | 23,150.00 | 23,150.00 | 21,560.46 | 65,597 |
| 2023-05-30 | 23,400.00 | 23,700.00 | 23,050.00 | 23,400.00 | 21,793.30 | 54,192 |
| 2023-05-26 | 24,150.00 | 24,250.00 | 23,400.00 | 23,500.00 | 21,886.43 | 123,116 |
| 2023-05-25 | 24,650.00 | 24,650.00 | 24,100.00 | 24,250.00 | 22,584.93 | 46,355 |
| 2023-05-24 | 24,250.00 | 24,700.00 | 23,950.00 | 24,550.00 | 22,864.34 | 67,085 |
| 2023-05-23 | 24,500.00 | 25,400.00 | 24,100.00 | 24,500.00 | 22,817.77 | 129,641 |
| 2023-05-22 | 24,700.00 | 25,000.00 | 24,350.00 | 24,500.00 | 22,817.77 | 65,675 |
| 2023-05-19 | 24,900.00 | 25,150.00 | 24,500.00 | 24,600.00 | 22,910.90 | 104,052 |
| 2023-05-18 | 24,050.00 | 24,650.00 | 23,850.00 | 24,500.00 | 22,817.77 | 91,087 |
| 2023-05-17 | 24,000.00 | 24,450.00 | 23,850.00 | 24,100.00 | 22,445.23 | 71,181 |
| 2023-05-16 | 24,400.00 | 24,750.00 | 24,050.00 | 24,150.00 | 22,491.80 | 70,833 |
| 2023-05-15 | 23,900.00 | 24,900.00 | 23,500.00 | 24,500.00 | 22,817.77 | 157,176 |
| 2023-05-12 | 24,400.00 | 24,950.00 | 23,600.00 | 23,800.00 | 22,165.83 | 169,822 |
| 2023-05-11 | 25,300.00 | 25,350.00 | 24,200.00 | 24,550.00 | 22,864.34 | 199,166 |
| 2023-05-10 | 25,600.00 | 25,750.00 | 24,200.00 | 24,850.00 | 23,143.74 | 512,871 |
| 2023-05-09 | 23,250.00 | 26,600.00 | 23,250.00 | 26,000.00 | 24,214.77 | 1,133,130 |
| 2023-05-08 | 24,200.00 | 24,500.00 | 22,500.00 | 23,150.00 | 21,560.46 | 130,022 |
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.