Jw Pharmac historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	21,099.98	21,599.98	20,999.98	21,399.98	19,350.10	109,918
2023-02-06	21,049.98	21,199.98	20,749.98	21,199.98	19,169.26	54,245
2023-02-03	21,199.98	21,349.98	20,899.98	20,999.98	18,988.42	70,384
2023-02-02	20,499.98	21,449.98	20,349.98	20,999.98	18,988.42	222,078
2023-02-01	19,999.98	20,449.98	19,879.98	20,249.98	18,310.26	92,534
2023-01-31	20,049.98	20,049.98	19,649.98	19,959.98	18,048.04	42,159
2023-01-30	19,779.98	19,979.98	19,699.98	19,829.98	17,930.49	48,475
2023-01-27	19,799.98	19,879.98	19,619.98	19,779.98	17,885.28	31,500
2023-01-26	19,649.98	19,859.98	19,609.98	19,769.98	17,876.24	30,292
2023-01-25	19,559.98	19,799.98	19,519.98	19,709.98	17,821.99	54,736
2023-01-20	19,399.98	19,499.98	19,299.98	19,399.98	17,541.68	20,783
2023-01-19	19,199.98	19,649.98	19,149.98	19,499.98	17,632.10	40,603
2023-01-18	19,399.98	19,449.98	19,049.98	19,299.98	17,451.26	44,020
2023-01-17	19,999.98	19,999.98	19,299.98	19,349.98	17,496.47	84,344
2023-01-16	20,199.98	20,499.98	19,849.98	19,999.98	18,084.21	134,202
2023-01-13	20,149.98	20,149.98	19,549.98	19,749.98	17,858.16	71,030
2023-01-12	19,799.98	20,549.98	19,599.98	19,799.98	17,903.37	149,021
2023-01-11	19,749.98	19,899.98	19,599.98	19,749.98	17,858.16	34,645
2023-01-10	20,049.98	20,049.98	19,449.98	19,599.98	17,722.52	49,027
2023-01-09	19,699.98	20,049.98	19,649.98	19,899.98	17,993.79	56,199
2023-01-06	19,449.98	19,799.98	19,249.98	19,499.98	17,632.10	48,119
2023-01-05	18,999.98	19,499.98	18,949.98	19,449.98	17,586.89	91,351
2023-01-04	18,349.98	18,949.98	18,299.98	18,849.98	17,044.37	59,773
2023-01-03	18,449.98	18,549.98	17,849.98	18,299.98	16,547.05	69,057
2023-01-02	19,099.98	19,149.98	18,349.98	18,399.98	16,637.47	66,103
2022-12-29	19,349.98	19,349.98	18,599.98	18,899.98	17,089.58	77,412
2022-12-28	19,499.98	19,599.98	19,249.98	19,349.98	17,496.47	52,172
2022-12-27	19,449.98	19,649.98	19,349.98	19,549.98	17,338.23	77,041
2022-12-26	19,149.98	19,699.98	19,149.98	19,399.98	17,205.20	78,557
2022-12-23	19,899.98	20,049.98	19,349.98	19,399.98	17,205.20	94,610
2022-12-22	20,349.98	20,999.98	19,999.98	19,999.98	17,737.32	251,233
2022-12-21	19,099.98	20,349.98	19,099.98	20,199.98	17,914.70	243,612
2022-12-20	19,499.98	19,599.98	18,799.98	18,849.98	16,717.43	134,751
2022-12-19	20,299.98	20,349.98	19,499.98	19,649.98	17,426.92	87,430
2022-12-16	19,849.98	20,449.98	19,749.98	20,099.98	17,826.01	80,146
2022-12-15	20,349.98	20,749.98	19,899.98	19,949.98	17,692.98	139,859
2022-12-14	20,699.98	20,849.98	20,149.98	20,349.98	18,047.73	167,059
2022-12-13	19,599.98	20,349.98	19,449.98	20,049.98	17,781.67	172,997
2022-12-12	19,249.98	19,899.98	19,199.98	19,299.98	17,116.52	88,711
2022-12-09	19,049.98	19,299.98	18,899.98	19,199.98	17,027.83	57,413
2022-12-08	19,149.98	19,299.98	18,899.98	18,999.98	16,850.46	44,631
2022-12-07	19,099.98	19,399.98	18,999.98	19,149.98	16,983.49	36,765
2022-12-06	19,699.98	19,699.98	19,299.98	19,299.98	17,116.52	24,751
2022-12-05	19,699.98	19,849.98	19,549.98	19,749.98	17,515.61	26,853
2022-12-02	19,899.98	19,899.98	19,549.98	19,649.98	17,426.92	30,100
2022-12-01	19,849.98	20,099.98	19,649.98	19,849.98	17,604.29	62,343
2022-11-30	19,299.98	20,049.98	19,299.98	19,649.98	17,426.92	90,906
2022-11-29	19,349.98	19,599.98	19,099.98	19,599.98	17,382.58	76,456
2022-11-28	19,999.98	19,999.98	19,199.98	19,449.98	17,249.55	77,834
2022-11-25	20,299.98	20,399.98	19,849.98	19,899.98	17,648.64	117,406
2022-11-24	19,849.98	20,099.98	19,799.98	19,949.98	17,692.98	27,060
2022-11-23	19,799.98	20,049.98	19,699.98	19,749.98	17,515.61	33,724
2022-11-22	19,849.98	19,949.98	19,599.98	19,699.98	17,471.26	64,720
2022-11-21	21,149.98	21,499.98	19,699.98	19,699.98	17,471.26	275,788
2022-11-18	20,849.98	21,099.98	20,299.98	20,999.98	18,624.19	150,443
2022-11-17	20,149.98	20,399.98	20,049.98	20,349.98	18,047.73	47,891
2022-11-16	20,549.98	20,799.98	20,299.98	20,349.98	18,047.73	108,003
2022-11-15	19,999.98	20,999.98	19,899.98	20,799.98	18,446.82	132,214
2022-11-14	19,399.98	19,949.98	19,399.98	19,949.98	17,692.98	110,237
2022-11-11	19,649.98	19,649.98	19,199.98	19,299.98	17,116.52	84,842

← NewerPage 16 of 21 · 1,227 trading daysOlder →

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.