Jw Pharmac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	21,299.98	22,149.98	21,149.98	21,999.98	19,511.06	97,496
2022-02-17	21,399.98	21,799.98	21,149.98	21,599.98	19,156.31	100,136
2022-02-16	20,849.98	21,499.98	20,799.98	21,349.98	18,934.59	77,256
2022-02-15	20,599.98	20,949.98	20,299.98	20,449.98	18,136.41	55,429
2022-02-14	20,349.98	22,349.98	19,799.98	20,749.98	18,402.47	323,797
2022-02-11	20,849.98	20,849.98	20,299.98	20,449.98	18,136.41	45,582
2022-02-10	21,499.98	21,499.98	20,849.98	20,849.98	18,491.16	99,425
2022-02-09	20,449.98	21,599.98	20,449.98	21,499.98	19,067.62	99,708
2022-02-08	20,149.98	20,449.98	20,149.98	20,449.98	18,136.41	46,232
2022-02-07	20,099.98	20,399.98	19,799.98	20,349.98	18,047.73	34,333
2022-02-04	19,899.98	20,149.98	19,849.98	19,999.98	17,737.32	43,329
2022-02-03	19,499.98	20,199.98	19,449.98	19,999.98	17,737.32	52,219
2022-01-28	18,549.98	20,399.98	18,349.98	19,249.98	17,072.17	216,961
2022-01-27	19,199.98	19,249.98	18,399.98	18,499.98	16,407.03	93,162
2022-01-26	18,499.98	20,699.98	18,199.98	19,249.98	17,072.17	353,122
2022-01-25	19,249.98	19,399.98	18,599.98	18,899.98	16,761.77	100,327
2022-01-24	19,849.98	19,999.98	19,149.98	19,299.98	17,116.52	132,325
2022-01-21	20,199.98	20,499.98	19,899.98	20,099.98	17,826.01	50,721
2022-01-20	19,999.98	20,249.98	19,449.98	20,249.98	17,959.04	79,741
2022-01-19	20,199.98	20,399.98	19,949.98	19,999.98	17,737.32	63,131
2022-01-18	20,999.98	21,199.98	20,349.98	20,449.98	18,136.41	103,154
2022-01-17	21,749.98	21,749.98	21,049.98	21,149.98	18,757.22	71,239
2022-01-14	21,899.98	21,899.98	21,649.98	21,849.98	19,378.03	51,151
2022-01-13	22,399.98	22,399.98	21,899.98	21,899.98	19,422.37	74,380
2022-01-12	22,449.98	22,799.98	22,299.98	22,399.98	19,865.80	35,465
2022-01-11	22,749.98	23,049.98	22,199.98	22,349.98	19,821.46	84,713
2022-01-10	23,099.98	23,299.98	22,799.98	22,849.98	20,264.89	71,028
2022-01-07	22,849.98	22,999.98	22,749.98	22,749.98	20,176.21	40,088
2022-01-06	23,049.98	23,549.98	22,799.98	22,799.98	20,220.55	118,326
2022-01-05	23,449.98	23,699.98	22,899.98	23,049.98	20,442.27	99,548
2022-01-04	23,149.98	23,299.98	22,949.98	23,249.98	20,619.64	48,358
2022-01-03	22,799.98	23,149.98	22,749.98	23,099.98	20,486.61	48,484
2021-12-30	22,899.98	22,949.98	22,649.98	22,799.98	20,220.55	31,641
2021-12-29	22,649.98	23,199.98	22,499.98	22,799.98	20,220.55	90,217
2021-12-28	23,199.98	23,499.98	23,199.98	23,199.98	19,687.79	94,796
2021-12-27	22,749.98	23,199.98	22,749.98	23,149.98	19,645.36	63,800
2021-12-24	22,799.98	22,999.98	22,749.98	22,899.98	19,433.21	50,507
2021-12-23	22,949.98	23,049.98	22,699.98	22,849.98	19,390.77	59,980
2021-12-22	23,049.98	23,049.98	22,849.98	23,049.98	19,560.50	44,928
2021-12-21	22,949.98	23,499.98	22,549.98	22,899.98	19,433.21	64,370
2021-12-20	23,649.98	23,699.98	22,849.98	22,949.98	19,475.64	89,592
2021-12-17	23,999.98	24,049.98	23,449.98	23,449.98	19,899.94	75,902
2021-12-16	24,449.98	24,449.98	23,699.98	24,049.98	20,409.11	100,652
2021-12-15	23,349.98	24,999.98	23,299.98	24,249.98	20,578.83	475,533
2021-12-14	22,999.98	23,399.98	22,949.98	23,249.98	19,730.22	47,967
2021-12-13	23,449.98	23,449.98	22,949.98	22,949.98	19,475.64	36,029
2021-12-10	23,099.98	23,499.98	23,049.98	23,099.98	19,602.93	49,513
2021-12-09	23,199.98	23,549.98	22,999.98	23,099.98	19,602.93	73,147
2021-12-08	24,299.98	24,449.98	23,099.98	23,199.98	19,687.79	250,396
2021-12-07	22,549.98	25,299.98	22,399.98	23,649.98	20,069.66	517,192
2021-12-06	22,149.98	22,449.98	22,049.98	22,399.98	19,008.90	40,528
2021-12-03	22,149.98	22,349.98	21,849.98	22,349.98	18,966.47	44,642
2021-12-02	20,899.98	22,249.98	20,899.98	22,149.98	18,796.75	56,934
2021-12-01	21,249.98	21,449.98	20,849.98	21,349.98	18,117.86	54,222
2021-11-30	22,599.98	22,699.98	20,949.98	21,199.98	17,990.57	98,540
2021-11-29	22,399.98	22,949.98	22,349.98	22,499.98	19,093.76	61,404
2021-11-26	23,149.98	23,249.98	22,699.98	22,949.98	19,475.64	43,699
2021-11-25	23,299.98	23,399.98	22,849.98	23,099.98	19,602.93	25,006
2021-11-24	23,299.98	23,349.98	22,999.98	23,349.98	19,815.08	21,888
2021-11-23	23,349.98	23,449.98	23,149.98	23,299.98	19,772.65	22,095

← NewerPage 20 of 21 · 1,223 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.