Jw Pharmac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	23,549.98	23,649.98	22,799.98	22,949.98	20,353.58	311,270
2022-08-10	24,199.98	24,199.98	23,699.98	23,699.98	21,018.73	44,050
2022-08-09	24,349.98	24,449.98	23,899.98	23,949.98	21,240.45	36,077
2022-08-08	24,599.98	24,749.98	24,199.98	24,249.98	21,506.51	27,092
2022-08-05	24,149.98	24,599.98	24,099.98	24,599.98	21,816.91	58,657
2022-08-04	23,999.98	24,399.98	23,799.98	24,149.98	21,417.82	47,799
2022-08-03	23,199.98	23,999.98	23,199.98	23,799.98	21,107.42	34,702
2022-08-02	23,549.98	23,649.98	23,249.98	23,449.98	20,797.01	41,019
2022-08-01	23,899.98	24,049.98	23,699.98	23,699.98	21,018.73	33,982
2022-07-29	24,049.98	24,099.98	23,799.98	23,849.98	21,151.76	38,145
2022-07-28	24,649.98	24,849.98	23,899.98	23,899.98	21,196.10	46,038
2022-07-27	23,749.98	24,949.98	23,699.98	24,399.98	21,639.54	139,923
2022-07-26	24,149.98	24,299.98	23,749.98	23,749.98	21,063.07	50,394
2022-07-25	24,549.98	24,549.98	24,049.98	24,049.98	21,329.13	35,002
2022-07-22	24,599.98	24,849.98	24,299.98	24,549.98	21,772.57	35,178
2022-07-21	25,199.98	25,399.97	24,699.98	24,699.98	21,905.60	46,490
2022-07-20	25,749.97	25,749.97	25,049.98	25,199.98	22,349.03	83,949
2022-07-19	24,899.98	25,749.97	24,699.98	25,399.97	22,526.40	112,831
2022-07-18	24,649.98	24,999.98	24,499.98	24,949.98	22,127.31	63,026
2022-07-15	24,099.98	24,799.98	23,799.98	24,699.98	21,905.60	162,922
2022-07-14	24,349.98	26,749.97	23,599.98	23,799.98	21,107.42	360,896
2022-07-13	24,099.98	24,899.98	24,049.98	24,399.98	21,639.54	103,792
2022-07-12	24,199.98	24,399.98	23,549.98	24,099.98	21,373.48	56,336
2022-07-11	24,199.98	24,499.98	23,649.98	24,149.98	21,417.82	62,773
2022-07-08	23,999.98	24,349.98	23,799.98	24,049.98	21,329.13	46,291
2022-07-07	23,649.98	24,349.98	23,599.98	24,099.98	21,373.48	66,001
2022-07-06	23,449.98	24,299.98	23,399.98	23,599.98	20,930.04	94,706
2022-07-05	23,149.98	23,849.98	22,749.98	23,699.98	21,018.73	77,689
2022-07-04	22,249.98	23,249.98	22,049.98	23,099.98	20,486.61	115,745
2022-07-01	22,599.98	22,799.98	21,699.98	22,049.98	19,555.40	96,352
2022-06-30	22,399.98	22,949.98	22,249.98	22,599.98	20,043.18	48,628
2022-06-29	22,249.98	22,699.98	22,249.98	22,599.98	20,043.18	32,488
2022-06-28	22,499.98	23,199.98	22,349.98	22,599.98	20,043.18	70,851
2022-06-27	22,199.98	22,699.98	21,799.98	22,449.98	19,910.15	65,601
2022-06-24	20,599.98	21,899.98	20,599.98	21,899.98	19,422.37	110,933
2022-06-23	21,649.98	21,899.98	20,549.98	20,549.98	18,225.10	200,043
2022-06-22	22,549.98	22,849.98	21,399.98	21,649.98	19,200.65	97,192
2022-06-21	21,899.98	22,649.98	21,649.98	22,249.98	19,732.77	89,173
2022-06-20	22,899.98	23,149.98	21,599.98	21,899.98	19,422.37	110,136
2022-06-17	22,249.98	23,249.98	21,999.98	22,699.98	20,131.86	102,430
2022-06-16	23,749.98	24,099.98	22,749.98	22,799.98	20,220.55	113,116
2022-06-15	24,549.98	24,799.98	23,399.98	23,549.98	20,885.70	97,603
2022-06-14	24,299.98	24,599.98	23,749.98	24,549.98	21,772.57	104,402
2022-06-13	25,199.98	25,349.97	24,449.98	24,449.98	21,683.88	81,026
2022-06-10	25,749.97	25,899.97	25,099.98	25,549.97	22,659.43	95,316
2022-06-09	24,849.98	25,849.97	24,649.98	25,849.97	22,925.49	106,878
2022-06-08	25,099.98	25,199.98	24,599.98	24,749.98	21,949.94	43,439
2022-06-07	25,799.97	25,799.97	24,999.98	25,149.98	22,304.69	49,018
2022-06-03	25,699.97	25,899.97	25,549.97	25,599.97	22,703.78	28,261
2022-06-02	25,999.97	25,999.97	25,549.97	25,599.97	22,703.78	47,457
2022-05-31	26,149.97	26,549.97	25,649.97	25,899.97	22,969.83	97,225
2022-05-30	26,149.97	26,649.97	25,949.97	26,149.97	23,191.55	67,842
2022-05-27	26,049.97	26,349.97	25,549.97	25,949.97	23,014.18	82,732
2022-05-26	26,099.97	26,549.97	25,899.97	25,949.97	23,014.18	95,957
2022-05-25	25,699.97	26,549.97	25,549.97	25,899.97	22,969.83	191,490
2022-05-24	25,399.97	26,099.97	25,099.98	25,449.97	22,570.75	149,828
2022-05-23	24,699.98	25,749.97	24,649.98	25,249.97	22,393.37	157,030
2022-05-20	24,249.98	24,699.98	24,249.98	24,299.98	21,550.85	68,847
2022-05-19	24,299.98	24,399.98	23,899.98	24,149.98	21,417.82	102,802
2022-05-18	25,099.98	25,299.97	24,599.98	24,799.98	21,994.28	93,871

← NewerPage 18 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.