Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 23,000.00 | 25,000.00 | 23,000.00 | 24,200.00 | 22,538.37 | 328,032 |
| 2023-05-03 | 23,200.00 | 23,300.00 | 22,950.00 | 23,250.00 | 21,653.60 | 56,910 |
| 2023-05-02 | 23,100.00 | 23,450.00 | 22,750.00 | 23,100.00 | 21,513.90 | 126,797 |
| 2023-04-28 | 22,550.00 | 23,100.00 | 22,400.00 | 22,700.00 | 21,141.36 | 148,607 |
| 2023-04-27 | 21,950.00 | 22,600.00 | 21,400.00 | 22,550.00 | 21,001.66 | 188,013 |
| 2023-04-26 | 20,750.00 | 22,050.00 | 20,700.00 | 21,800.00 | 20,303.16 | 129,528 |
| 2023-04-25 | 20,950.00 | 21,250.00 | 20,650.00 | 20,750.00 | 19,325.25 | 61,158 |
| 2023-04-24 | 21,650.00 | 21,700.00 | 20,700.00 | 20,750.00 | 19,325.25 | 73,475 |
| 2023-04-21 | 20,800.00 | 21,600.00 | 20,800.00 | 21,600.00 | 20,116.89 | 93,845 |
| 2023-04-20 | 21,900.00 | 22,000.00 | 20,850.00 | 20,950.00 | 19,511.52 | 122,617 |
| 2023-04-19 | 21,800.00 | 22,100.00 | 21,700.00 | 21,850.00 | 20,349.72 | 75,848 |
| 2023-04-18 | 22,300.00 | 22,300.00 | 21,700.00 | 22,000.00 | 20,489.42 | 76,459 |
| 2023-04-17 | 22,300.00 | 22,450.00 | 21,950.00 | 22,200.00 | 20,675.69 | 78,155 |
| 2023-04-14 | 22,200.00 | 22,500.00 | 22,100.00 | 22,300.00 | 20,768.83 | 126,883 |
| 2023-04-13 | 21,750.00 | 22,350.00 | 21,550.00 | 21,900.00 | 20,396.29 | 108,812 |
| 2023-04-12 | 21,900.00 | 22,600.00 | 21,700.00 | 21,750.00 | 20,256.59 | 86,131 |
| 2023-04-11 | 21,550.00 | 22,000.00 | 21,300.00 | 21,900.00 | 20,396.29 | 77,018 |
| 2023-04-10 | 21,450.00 | 21,750.00 | 21,150.00 | 21,400.00 | 19,930.62 | 62,084 |
| 2023-04-07 | 21,500.00 | 21,900.00 | 21,200.00 | 21,800.00 | 20,303.16 | 79,722 |
| 2023-04-06 | 22,150.00 | 22,200.00 | 21,100.00 | 21,200.00 | 19,744.35 | 121,096 |
| 2023-04-05 | 21,050.00 | 22,200.00 | 21,000.00 | 21,800.00 | 20,303.16 | 152,233 |
| 2023-04-04 | 21,250.00 | 21,300.00 | 20,850.00 | 21,050.00 | 19,604.65 | 80,023 |
| 2023-04-03 | 20,950.00 | 21,200.00 | 20,750.00 | 21,150.00 | 19,697.79 | 120,198 |
| 2023-03-31 | 20,400.00 | 20,750.00 | 20,000.00 | 20,750.00 | 19,325.25 | 86,905 |
| 2023-03-30 | 20,500.00 | 20,850.00 | 20,200.00 | 20,500.00 | 19,092.42 | 54,876 |
| 2023-03-29 | 20,900.00 | 21,050.00 | 20,350.00 | 20,500.00 | 19,092.42 | 80,777 |
| 2023-03-28 | 20,300.00 | 21,500.00 | 20,050.00 | 20,900.00 | 19,464.95 | 327,664 |
| 2023-03-27 | 19,350.00 | 20,300.00 | 19,310.00 | 19,650.00 | 18,300.78 | 107,936 |
| 2023-03-24 | 19,000.00 | 19,330.00 | 19,000.00 | 19,280.00 | 17,956.19 | 30,396 |
| 2023-03-23 | 19,250.00 | 19,280.00 | 18,820.00 | 18,950.00 | 17,648.85 | 50,642 |
| 2023-03-22 | 19,490.00 | 19,530.00 | 19,200.00 | 19,290.00 | 17,965.50 | 33,149 |
| 2023-03-21 | 19,720.00 | 19,720.00 | 19,290.00 | 19,480.00 | 18,142.45 | 29,328 |
| 2023-03-20 | 19,370.00 | 19,750.00 | 19,300.00 | 19,650.00 | 18,300.78 | 33,376 |
| 2023-03-17 | 18,730.00 | 19,380.00 | 18,730.00 | 19,370.00 | 18,040.01 | 45,822 |
| 2023-03-16 | 18,970.00 | 18,970.00 | 18,540.00 | 18,680.00 | 17,397.38 | 45,071 |
| 2023-03-15 | 19,300.00 | 19,340.00 | 18,960.00 | 18,970.00 | 17,667.47 | 32,277 |
| 2023-03-14 | 19,500.00 | 19,520.00 | 18,830.00 | 18,830.00 | 17,537.08 | 56,906 |
| 2023-03-13 | 19,400.00 | 19,500.00 | 19,090.00 | 19,400.00 | 18,067.95 | 50,003 |
| 2023-03-10 | 20,699.98 | 20,699.98 | 19,999.98 | 20,149.98 | 18,219.84 | 69,950 |
| 2023-03-09 | 21,199.98 | 21,299.98 | 20,649.98 | 20,749.98 | 18,762.37 | 81,887 |
| 2023-03-08 | 21,249.98 | 21,649.98 | 21,149.98 | 21,199.98 | 19,169.26 | 46,520 |
| 2023-03-07 | 21,349.98 | 21,649.98 | 21,149.98 | 21,549.98 | 19,485.73 | 67,410 |
| 2023-03-06 | 20,999.98 | 21,299.98 | 20,599.98 | 21,199.98 | 19,169.26 | 80,770 |
| 2023-03-03 | 20,699.98 | 20,999.98 | 20,599.98 | 20,899.98 | 18,898.00 | 57,040 |
| 2023-03-02 | 20,799.98 | 21,449.98 | 20,699.98 | 20,849.98 | 18,852.79 | 99,941 |
| 2023-02-28 | 20,899.98 | 20,999.98 | 20,699.98 | 20,799.98 | 18,807.58 | 47,812 |
| 2023-02-27 | 20,649.98 | 21,699.98 | 20,349.98 | 20,899.98 | 18,898.00 | 109,804 |
| 2023-02-24 | 21,249.98 | 21,249.98 | 20,649.98 | 20,699.98 | 18,717.16 | 65,961 |
| 2023-02-23 | 21,399.98 | 21,599.98 | 21,149.98 | 21,149.98 | 19,124.05 | 55,061 |
| 2023-02-22 | 21,299.98 | 21,549.98 | 21,149.98 | 21,349.98 | 19,304.89 | 57,347 |
| 2023-02-21 | 22,099.98 | 22,499.98 | 21,449.98 | 21,599.98 | 19,530.95 | 113,555 |
| 2023-02-20 | 21,699.98 | 22,249.98 | 21,549.98 | 22,249.98 | 20,118.68 | 76,772 |
| 2023-02-17 | 22,049.98 | 22,249.98 | 21,749.98 | 21,799.98 | 19,711.79 | 56,856 |
| 2023-02-16 | 22,299.98 | 22,399.98 | 22,099.98 | 22,199.98 | 20,073.47 | 52,316 |
| 2023-02-15 | 21,699.98 | 22,299.98 | 21,649.98 | 22,149.98 | 20,028.26 | 118,203 |
| 2023-02-14 | 22,499.98 | 22,499.98 | 21,799.98 | 21,849.98 | 19,757.00 | 102,651 |
| 2023-02-13 | 22,649.98 | 22,699.98 | 21,949.98 | 22,349.98 | 20,209.10 | 101,610 |
| 2023-02-10 | 22,599.98 | 22,949.98 | 21,549.98 | 22,549.98 | 20,389.95 | 190,567 |
| 2023-02-09 | 22,149.98 | 22,699.98 | 21,799.98 | 22,249.98 | 20,118.68 | 231,578 |
| 2023-02-08 | 21,399.98 | 22,149.98 | 21,299.98 | 22,049.98 | 19,937.84 | 300,598 |
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.