Jw Pharmac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	18,849.98	19,349.98	18,699.98	19,049.98	16,894.80	108,657
2022-11-09	19,349.98	19,399.98	18,549.98	18,849.98	16,717.43	84,673
2022-11-08	18,899.98	19,599.98	18,899.98	19,199.98	17,027.83	62,144
2022-11-07	18,699.98	18,949.98	18,499.98	18,949.98	16,806.11	53,688
2022-11-04	18,699.98	18,849.98	18,399.98	18,849.98	16,717.43	53,788
2022-11-03	18,799.98	18,949.98	18,549.98	18,799.98	16,673.08	61,146
2022-11-02	19,249.98	19,499.98	18,799.98	19,199.98	17,027.83	74,670
2022-11-01	18,799.98	19,399.98	18,599.98	19,049.98	16,894.80	107,513
2022-10-31	18,549.98	20,399.98	18,449.98	18,749.98	16,628.74	384,391
2022-10-28	18,349.98	18,649.98	18,299.98	18,349.98	16,274.00	23,959
2022-10-27	18,199.98	18,749.98	18,149.98	18,499.98	16,407.03	52,312
2022-10-26	18,049.98	18,199.98	17,799.98	18,099.98	16,052.28	31,243
2022-10-25	18,299.98	18,449.98	17,949.98	18,149.98	16,096.62	18,095
2022-10-24	18,099.98	18,649.98	18,049.98	18,099.98	16,052.28	59,208
2022-10-21	17,999.98	18,299.98	17,649.98	17,749.98	15,741.88	63,532
2022-10-20	18,099.98	18,599.98	17,949.98	18,199.98	16,140.97	40,572
2022-10-19	18,599.98	18,749.98	17,949.98	17,949.98	15,919.25	33,630
2022-10-18	18,399.98	18,799.98	18,349.98	18,599.98	16,495.71	50,595
2022-10-17	17,399.98	18,099.98	17,349.98	18,099.98	16,052.28	38,280
2022-10-14	17,399.98	17,899.98	17,349.98	17,849.98	15,830.56	46,323
2022-10-13	17,799.98	17,799.98	16,749.98	17,149.98	15,209.76	72,170
2022-10-12	17,449.98	17,999.98	17,349.98	17,699.98	15,697.53	30,314
2022-10-11	18,099.98	18,449.98	17,449.98	17,549.98	15,564.50	56,757
2022-10-07	18,649.98	18,749.98	18,199.98	18,349.98	16,274.00	49,359
2022-10-06	18,649.98	18,899.98	18,549.98	18,799.98	16,673.08	37,402
2022-10-05	18,699.98	18,849.98	18,349.98	18,649.98	16,540.05	74,964
2022-10-04	18,099.98	18,349.98	17,749.98	18,349.98	16,274.00	66,433
2022-09-30	17,449.98	18,149.98	17,249.98	17,599.98	15,608.85	63,520
2022-09-29	17,499.98	18,249.98	17,499.98	17,749.98	15,741.88	105,061
2022-09-28	17,499.98	18,099.98	16,949.98	17,199.98	15,254.10	104,193
2022-09-27	17,649.98	18,099.98	17,449.98	17,649.98	15,653.19	68,825
2022-09-26	18,149.98	18,299.98	17,449.98	17,899.98	15,874.91	106,660
2022-09-23	18,749.98	18,899.98	18,249.98	18,299.98	16,229.65	77,335
2022-09-22	18,999.98	19,199.98	18,499.98	18,899.98	16,761.77	99,665
2022-09-21	19,149.98	19,549.98	18,799.98	19,299.98	17,116.52	72,686
2022-09-20	19,349.98	19,749.98	19,349.98	19,349.98	17,160.86	23,497
2022-09-19	19,799.98	19,849.98	19,099.98	19,299.98	17,116.52	103,741
2022-09-16	19,999.98	20,199.98	19,599.98	19,699.98	17,471.26	114,218
2022-09-15	20,699.98	20,799.98	20,149.98	20,199.98	17,914.70	44,931
2022-09-14	19,949.98	20,649.98	19,849.98	20,649.98	18,313.79	40,360
2022-09-13	20,599.98	20,899.98	20,599.98	20,699.98	18,358.13	35,607
2022-09-08	20,099.98	20,499.98	19,999.98	20,499.98	18,180.76	80,193
2022-09-07	20,599.98	20,699.98	19,499.98	19,849.98	17,604.29	187,455
2022-09-06	20,699.98	20,999.98	20,499.98	20,649.98	18,313.79	44,356
2022-09-05	21,099.98	21,399.98	20,599.98	20,699.98	18,358.13	86,220
2022-09-02	21,349.98	21,699.98	21,099.98	21,249.98	18,845.91	48,099
2022-09-01	21,799.98	21,849.98	21,299.98	21,299.98	18,890.25	44,603
2022-08-31	21,799.98	21,949.98	21,499.98	21,849.98	19,378.03	34,398
2022-08-30	21,449.98	21,899.98	21,449.98	21,849.98	19,378.03	30,809
2022-08-29	21,299.98	21,649.98	21,299.98	21,449.98	19,023.28	47,437
2022-08-26	22,399.98	22,399.98	22,049.98	22,149.98	19,644.09	63,065
2022-08-25	21,999.98	22,399.98	21,949.98	22,149.98	19,644.09	150,246
2022-08-24	21,449.98	21,899.98	21,449.98	21,899.98	19,422.37	52,706
2022-08-23	21,649.98	22,149.98	21,299.98	21,499.98	19,067.62	84,343
2022-08-22	22,549.98	22,549.98	21,749.98	21,849.98	19,378.03	98,741
2022-08-19	22,599.98	23,099.98	22,449.98	22,599.98	20,043.18	128,303
2022-08-18	22,699.98	22,749.98	22,499.98	22,599.98	20,043.18	45,580
2022-08-17	22,949.98	22,949.98	22,699.98	22,699.98	20,131.86	42,173
2022-08-16	22,899.98	22,999.98	22,749.98	22,849.98	20,264.89	63,264
2022-08-12	22,999.98	23,049.98	22,649.98	22,899.98	20,309.24	86,579

← NewerPage 17 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.