Jw Pharmac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31,200.00	31,200.00	30,600.00	30,700.00	30,700.00	48,177
2026-04-17	31,800.00	31,950.00	31,050.00	31,450.00	31,450.00	63,508
2026-04-16	31,650.00	32,000.00	31,500.00	31,650.00	31,650.00	52,594
2026-04-15	31,150.00	31,600.00	31,150.00	31,300.00	31,300.00	73,329
2026-04-14	31,750.00	31,750.00	31,000.00	31,050.00	31,050.00	61,084
2026-04-13	31,750.00	31,750.00	31,050.00	31,350.00	31,350.00	48,566
2026-04-10	32,650.00	33,100.00	31,550.00	32,200.00	32,200.00	150,070
2026-04-09	33,500.00	33,500.00	30,550.00	31,000.00	31,000.00	248,741
2026-04-08	29,600.00	29,700.00	29,000.00	29,200.00	29,200.00	35,743
2026-04-07	29,200.00	29,300.00	28,500.00	28,600.00	28,600.00	35,946
2026-04-06	29,000.00	29,100.00	28,450.00	28,600.00	28,600.00	41,696
2026-04-03	29,450.00	29,600.00	28,650.00	29,000.00	29,000.00	62,795
2026-04-02	31,250.00	31,500.00	28,850.00	29,050.00	29,050.00	86,868
2026-04-01	30,800.00	31,350.00	30,700.00	31,250.00	31,250.00	63,756
2026-03-31	31,050.00	31,050.00	30,000.00	30,200.00	30,200.00	47,748
2026-03-30	31,100.00	31,500.00	30,600.00	31,100.00	30,450.00	29,010
2026-03-27	31,500.00	32,100.00	30,800.00	32,050.00	31,380.14	44,866
2026-03-26	31,900.00	32,800.00	31,350.00	31,400.00	30,743.73	64,241
2026-03-25	30,700.00	31,750.00	30,450.00	31,700.00	31,037.46	38,683
2026-03-24	30,650.00	31,000.00	29,500.00	30,300.00	29,666.72	42,798
2026-03-23	30,800.00	30,950.00	29,500.00	29,850.00	29,226.13	96,868
2026-03-20	31,150.00	32,750.00	31,050.00	31,950.00	31,282.23	81,759
2026-03-19	31,000.00	31,200.00	30,700.00	31,000.00	30,352.09	46,432
2026-03-18	31,900.00	31,900.00	31,300.00	31,400.00	30,743.73	57,211
2026-03-17	32,200.00	32,300.00	31,300.00	31,600.00	30,939.55	45,412
2026-03-16	32,300.00	32,700.00	31,200.00	31,650.00	30,988.50	57,272
2026-03-13	30,800.00	32,050.00	30,550.00	31,750.00	31,086.41	44,946
2026-03-12	31,400.00	31,650.00	30,800.00	31,450.00	30,792.68	51,066
2026-03-11	31,750.00	32,800.00	31,050.00	31,600.00	30,939.55	87,613
2026-03-10	31,900.00	31,950.00	30,700.00	31,200.00	30,547.91	87,666
2026-03-09	30,200.00	31,650.00	29,600.00	30,700.00	30,058.36	82,684
2026-03-06	32,200.00	32,850.00	31,000.00	32,300.00	31,624.92	74,665
2026-03-05	31,900.00	33,450.00	31,500.00	32,800.00	32,114.47	133,254
2026-03-04	31,800.00	33,200.00	28,100.00	30,050.00	29,421.95	207,907
2026-03-03	35,500.00	35,800.00	33,650.00	33,800.00	33,093.57	174,024
2026-02-27	35,800.00	36,400.00	35,200.00	36,200.00	35,443.41	99,553
2026-02-26	37,200.00	37,400.00	35,850.00	36,200.00	35,443.41	129,957
2026-02-25	37,350.00	37,800.00	36,550.00	37,000.00	36,226.69	97,529
2026-02-24	38,200.00	38,250.00	37,000.00	37,200.00	36,422.51	110,426
2026-02-23	39,200.00	39,250.00	37,550.00	38,000.00	37,205.79	115,416
2026-02-20	35,850.00	39,250.00	35,850.00	39,050.00	38,233.84	249,526
2026-02-19	34,850.00	36,400.00	34,550.00	36,200.00	35,443.41	147,224
2026-02-13	34,850.00	35,600.00	33,850.00	34,800.00	34,072.67	234,067
2026-02-12	33,350.00	34,100.00	32,700.00	33,550.00	32,848.79	95,778
2026-02-11	33,400.00	33,900.00	33,000.00	33,250.00	32,555.06	102,409
2026-02-10	33,750.00	33,800.00	32,700.00	32,900.00	32,212.38	116,900
2026-02-09	33,850.00	33,850.00	32,200.00	32,500.00	31,820.74	207,195
2026-02-06	33,050.00	33,850.00	32,200.00	33,450.00	32,750.88	118,912
2026-02-05	35,150.00	36,000.00	33,650.00	33,850.00	33,142.52	191,432
2026-02-04	32,600.00	36,000.00	32,050.00	35,350.00	34,611.17	420,344
2026-02-03	34,600.00	34,600.00	32,450.00	33,200.00	32,506.11	398,568
2026-02-02	31,100.00	31,400.00	29,200.00	30,350.00	29,715.68	153,987
2026-01-30	31,700.00	31,800.00	30,950.00	31,100.00	30,450.00	144,751
2026-01-29	30,200.00	32,300.00	29,650.00	31,700.00	31,037.46	346,674
2026-01-28	30,150.00	31,250.00	29,700.00	30,300.00	29,666.72	186,160
2026-01-27	29,300.00	30,200.00	29,250.00	29,850.00	29,226.13	130,860
2026-01-26	29,500.00	30,900.00	29,400.00	29,800.00	29,177.17	276,070
2026-01-23	27,500.00	28,950.00	27,500.00	28,700.00	28,100.16	160,674
2026-01-22	27,800.00	27,800.00	27,000.00	27,400.00	26,827.33	137,135
2026-01-21	28,600.00	28,700.00	26,800.00	27,350.00	26,778.38	353,774

← NewerPage 3 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.