Jw Pharmac historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	23,099.98	23,649.98	22,899.98	23,499.98	19,942.37	35,837
2021-11-19	23,049.98	23,299.98	22,799.98	23,249.98	19,730.22	43,357
2021-11-18	23,099.98	23,199.98	22,849.98	22,849.98	19,390.77	39,500
2021-11-17	23,699.98	23,749.98	23,049.98	23,149.98	19,645.36	41,523
2021-11-16	23,899.98	23,899.98	23,499.98	23,649.98	20,069.66	27,546
2021-11-15	23,699.98	24,249.98	23,599.98	23,949.98	20,324.25	63,355
2021-11-12	23,299.98	23,649.98	23,199.98	23,499.98	19,942.37	33,612
2021-11-11	22,949.98	24,349.98	22,799.98	23,299.98	19,772.65	137,639
2021-11-10	22,799.98	23,249.98	22,649.98	22,749.98	19,305.91	58,962
2021-11-09	22,599.98	23,149.98	22,549.98	22,799.98	19,348.34	31,133
2021-11-08	22,599.98	22,899.98	22,499.98	22,799.98	19,348.34	24,510
2021-11-05	23,049.98	23,299.98	22,599.98	22,799.98	19,348.34	45,347
2021-11-04	23,599.98	23,899.98	23,049.98	23,299.98	19,772.65	58,223
2021-11-03	23,899.98	23,949.98	23,449.98	23,699.98	20,112.09	25,129
2021-11-02	23,349.98	23,949.98	23,349.98	23,799.98	20,196.96	27,288
2021-11-01	23,249.98	23,549.98	23,199.98	23,399.98	19,857.51	32,140
2021-10-29	24,049.98	24,249.98	23,099.98	23,349.98	19,815.08	59,221
2021-10-28	23,899.98	24,099.98	23,449.98	23,849.98	20,239.39	33,487
2021-10-27	24,249.98	24,299.98	23,649.98	23,899.98	20,281.82	40,206
2021-10-26	23,999.98	24,349.98	23,949.98	24,149.98	20,493.97	27,309
2021-10-25	23,999.98	24,249.98	23,899.98	23,949.98	20,324.25	28,258
2021-10-22	24,399.98	24,499.98	24,099.98	24,199.98	20,536.40	18,413
2021-10-21	24,449.98	24,549.98	24,049.98	24,399.98	20,706.12	25,686

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.