Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 23,800.00 | 24,200.00 | 23,250.00 | 23,350.00 | 23,350.00 | 27,404 |
| 2026-07-16 | 24,250.00 | 25,150.00 | 24,050.00 | 24,250.00 | 24,250.00 | 29,737 |
| 2026-07-15 | 23,700.00 | 24,450.00 | 23,700.00 | 24,250.00 | 24,250.00 | 22,023 |
| 2026-07-14 | 23,850.00 | 24,150.00 | 23,050.00 | 23,450.00 | 23,450.00 | 60,920 |
| 2026-07-13 | 25,000.00 | 26,000.00 | 23,900.00 | 24,000.00 | 24,000.00 | 26,009 |
| 2026-07-10 | 23,700.00 | 25,350.00 | 23,700.00 | 25,000.00 | 25,000.00 | 39,682 |
| 2026-07-09 | 23,950.00 | 24,500.00 | 23,200.00 | 23,700.00 | 23,700.00 | 52,022 |
| 2026-07-08 | 25,000.00 | 25,450.00 | 24,000.00 | 24,100.00 | 24,100.00 | 38,426 |
| 2026-07-07 | 25,300.00 | 25,900.00 | 24,600.00 | 25,350.00 | 25,350.00 | 41,730 |
| 2026-07-06 | 25,900.00 | 26,150.00 | 24,850.00 | 25,300.00 | 25,300.00 | 27,001 |
| 2026-07-03 | 26,050.00 | 26,600.00 | 24,800.00 | 25,850.00 | 25,850.00 | 54,994 |
| 2026-07-02 | 25,550.00 | 26,250.00 | 25,250.00 | 25,800.00 | 25,800.00 | 28,087 |
| 2026-07-01 | 26,300.00 | 26,350.00 | 25,550.00 | 26,000.00 | 26,000.00 | 42,358 |
| 2026-06-30 | 26,300.00 | 26,500.00 | 25,600.00 | 25,700.00 | 25,700.00 | 31,828 |
| 2026-06-29 | 23,800.00 | 26,400.00 | 23,800.00 | 26,350.00 | 26,350.00 | 71,111 |
| 2026-06-26 | 25,100.00 | 25,200.00 | 23,700.00 | 24,100.00 | 24,100.00 | 82,961 |
| 2026-06-25 | 25,950.00 | 26,600.00 | 25,000.00 | 25,250.00 | 25,250.00 | 35,068 |
| 2026-06-24 | 24,700.00 | 26,400.00 | 24,700.00 | 25,950.00 | 25,950.00 | 43,758 |
| 2026-06-23 | 25,150.00 | 26,600.00 | 25,000.00 | 25,000.00 | 25,000.00 | 89,913 |
| 2026-06-22 | 26,850.00 | 27,700.00 | 25,500.00 | 25,700.00 | 25,700.00 | 55,651 |
| 2026-06-19 | 27,050.00 | 27,200.00 | 26,000.00 | 26,700.00 | 26,700.00 | 75,767 |
| 2026-06-18 | 28,300.00 | 28,300.00 | 27,100.00 | 27,250.00 | 27,250.00 | 39,106 |
| 2026-06-17 | 27,550.00 | 28,650.00 | 26,950.00 | 27,900.00 | 27,900.00 | 62,954 |
| 2026-06-16 | 27,850.00 | 28,150.00 | 27,250.00 | 27,250.00 | 27,250.00 | 42,697 |
| 2026-06-15 | 28,300.00 | 29,000.00 | 27,750.00 | 28,050.00 | 28,050.00 | 87,656 |
| 2026-06-12 | 27,000.00 | 27,400.00 | 26,600.00 | 27,050.00 | 27,050.00 | 51,849 |
| 2026-06-11 | 25,700.00 | 26,500.00 | 25,400.00 | 26,500.00 | 26,500.00 | 52,460 |
| 2026-06-10 | 25,750.00 | 26,550.00 | 25,700.00 | 26,350.00 | 26,350.00 | 29,245 |
| 2026-06-09 | 24,350.00 | 26,400.00 | 24,200.00 | 26,100.00 | 26,100.00 | 52,533 |
| 2026-06-08 | 24,050.00 | 25,200.00 | 23,800.00 | 24,450.00 | 24,450.00 | 71,438 |
| 2026-06-05 | 26,250.00 | 26,900.00 | 25,500.00 | 26,000.00 | 26,000.00 | 55,046 |
| 2026-06-04 | 26,850.00 | 27,200.00 | 25,900.00 | 26,150.00 | 26,150.00 | 73,986 |
| 2026-06-02 | 26,500.00 | 27,400.00 | 26,350.00 | 26,900.00 | 26,900.00 | 61,907 |
| 2026-06-01 | 27,200.00 | 27,900.00 | 26,650.00 | 27,050.00 | 27,050.00 | 89,126 |
| 2026-05-29 | 28,450.00 | 28,700.00 | 27,400.00 | 27,800.00 | 27,800.00 | 65,211 |
| 2026-05-28 | 29,350.00 | 29,400.00 | 27,450.00 | 28,450.00 | 28,450.00 | 63,953 |
| 2026-05-27 | 29,150.00 | 30,400.00 | 28,900.00 | 29,250.00 | 29,250.00 | 61,590 |
| 2026-05-26 | 30,150.00 | 30,400.00 | 29,050.00 | 29,350.00 | 29,350.00 | 55,562 |
| 2026-05-22 | 28,900.00 | 30,250.00 | 28,900.00 | 29,950.00 | 29,950.00 | 44,141 |
| 2026-05-21 | 28,550.00 | 29,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | 41,987 |
| 2026-05-20 | 28,900.00 | 28,900.00 | 27,800.00 | 28,350.00 | 28,350.00 | 87,348 |
| 2026-05-19 | 29,450.00 | 30,200.00 | 28,200.00 | 29,150.00 | 29,150.00 | 76,848 |
| 2026-05-18 | 29,850.00 | 29,850.00 | 28,350.00 | 29,500.00 | 29,500.00 | 77,184 |
| 2026-05-15 | 31,300.00 | 31,300.00 | 29,750.00 | 30,000.00 | 30,000.00 | 56,715 |
| 2026-05-14 | 29,300.00 | 31,350.00 | 29,100.00 | 31,300.00 | 31,300.00 | 93,696 |
| 2026-05-13 | 31,200.00 | 31,700.00 | 29,200.00 | 29,500.00 | 29,500.00 | 164,506 |
| 2026-05-12 | 29,150.00 | 29,800.00 | 28,250.00 | 29,700.00 | 29,700.00 | 73,235 |
| 2026-05-11 | 30,200.00 | 30,500.00 | 28,700.00 | 29,000.00 | 29,000.00 | 102,565 |
| 2026-05-08 | 30,500.00 | 30,700.00 | 30,200.00 | 30,450.00 | 30,450.00 | 34,207 |
| 2026-05-07 | 29,800.00 | 30,800.00 | 29,800.00 | 30,500.00 | 30,500.00 | 47,197 |
| 2026-05-06 | 30,600.00 | 30,650.00 | 29,850.00 | 30,100.00 | 30,100.00 | 76,658 |
| 2026-05-04 | 30,850.00 | 31,550.00 | 30,500.00 | 30,700.00 | 30,700.00 | 67,936 |
| 2026-04-30 | 32,050.00 | 32,100.00 | 31,200.00 | 31,200.00 | 31,200.00 | 49,129 |
| 2026-04-29 | 32,800.00 | 32,850.00 | 31,850.00 | 32,100.00 | 32,100.00 | 59,728 |
| 2026-04-28 | 32,300.00 | 33,300.00 | 31,900.00 | 32,500.00 | 32,500.00 | 71,044 |
| 2026-04-27 | 32,400.00 | 32,550.00 | 31,750.00 | 32,200.00 | 32,200.00 | 63,065 |
| 2026-04-24 | 30,500.00 | 32,550.00 | 30,500.00 | 32,300.00 | 32,300.00 | 153,568 |
| 2026-04-23 | 30,350.00 | 30,450.00 | 29,950.00 | 30,250.00 | 30,250.00 | 45,174 |
| 2026-04-22 | 30,750.00 | 30,850.00 | 30,100.00 | 30,250.00 | 30,250.00 | 36,312 |
| 2026-04-21 | 30,900.00 | 31,150.00 | 30,150.00 | 30,950.00 | 30,950.00 | 52,733 |
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.