Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 30,450.00 | 32,850.00 | 28,800.00 | 29,150.00 | 28,540.76 | 1,441,947 |
| 2026-01-19 | 28,700.00 | 29,450.00 | 26,650.00 | 27,350.00 | 26,778.38 | 295,417 |
| 2026-01-16 | 26,900.00 | 28,450.00 | 26,450.00 | 28,300.00 | 27,708.52 | 159,575 |
| 2026-01-15 | 27,350.00 | 27,350.00 | 26,200.00 | 26,750.00 | 26,190.92 | 225,531 |
| 2026-01-14 | 27,400.00 | 27,650.00 | 26,750.00 | 27,000.00 | 26,435.69 | 58,100 |
| 2026-01-13 | 28,100.00 | 28,300.00 | 26,700.00 | 27,450.00 | 26,876.29 | 117,561 |
| 2026-01-12 | 27,700.00 | 28,300.00 | 27,450.00 | 28,100.00 | 27,512.70 | 75,729 |
| 2026-01-09 | 28,400.00 | 28,450.00 | 27,150.00 | 27,350.00 | 26,778.38 | 67,642 |
| 2026-01-08 | 27,300.00 | 28,500.00 | 27,150.00 | 28,250.00 | 27,659.57 | 115,625 |
| 2026-01-07 | 26,850.00 | 27,550.00 | 26,450.00 | 27,400.00 | 26,827.33 | 91,010 |
| 2026-01-06 | 25,600.00 | 27,000.00 | 25,600.00 | 26,650.00 | 26,093.01 | 114,373 |
| 2026-01-05 | 25,600.00 | 25,950.00 | 25,150.00 | 25,900.00 | 25,358.68 | 54,870 |
| 2026-01-02 | 25,450.00 | 25,850.00 | 25,300.00 | 25,800.00 | 25,260.77 | 72,128 |
| 2025-12-30 | 26,100.00 | 26,150.00 | 25,400.00 | 25,500.00 | 24,967.04 | 64,245 |
| 2025-12-29 | 26,500.00 | 26,700.00 | 25,700.00 | 25,900.00 | 25,358.68 | 105,710 |
| 2025-12-26 | 27,200.00 | 27,300.00 | 26,600.00 | 26,700.00 | 26,141.96 | 67,716 |
| 2025-12-24 | 27,600.00 | 27,750.00 | 26,850.00 | 26,850.00 | 26,288.83 | 92,227 |
| 2025-12-23 | 27,950.00 | 28,000.00 | 27,350.00 | 27,450.00 | 26,876.29 | 63,700 |
| 2025-12-22 | 28,200.00 | 28,400.00 | 27,700.00 | 27,850.00 | 27,267.93 | 72,775 |
| 2025-12-19 | 28,000.00 | 29,950.00 | 27,800.00 | 28,150.00 | 27,561.66 | 282,015 |
| 2025-12-18 | 27,550.00 | 27,950.00 | 27,350.00 | 27,650.00 | 27,072.11 | 59,093 |
| 2025-12-17 | 29,050.00 | 29,500.00 | 27,250.00 | 28,200.00 | 27,610.61 | 403,997 |
| 2025-12-16 | 28,000.00 | 28,650.00 | 27,650.00 | 28,000.00 | 27,414.79 | 138,164 |
| 2025-12-15 | 26,850.00 | 28,150.00 | 26,850.00 | 27,950.00 | 27,365.84 | 80,338 |
| 2025-12-12 | 27,500.00 | 27,850.00 | 27,050.00 | 27,150.00 | 26,582.56 | 74,280 |
| 2025-12-11 | 27,200.00 | 28,150.00 | 27,150.00 | 27,400.00 | 26,827.33 | 96,182 |
| 2025-12-10 | 27,300.00 | 27,300.00 | 26,750.00 | 27,100.00 | 26,533.60 | 94,836 |
| 2025-12-09 | 26,400.00 | 27,800.00 | 26,100.00 | 27,600.00 | 27,023.15 | 201,417 |
| 2025-12-08 | 26,050.00 | 26,450.00 | 25,700.00 | 26,350.00 | 25,799.28 | 86,854 |
| 2025-12-05 | 26,500.00 | 26,650.00 | 25,850.00 | 26,000.00 | 25,456.59 | 53,502 |
| 2025-12-04 | 26,150.00 | 26,400.00 | 25,650.00 | 26,350.00 | 25,799.28 | 63,800 |
| 2025-12-03 | 26,450.00 | 26,450.00 | 25,900.00 | 26,200.00 | 25,652.41 | 39,999 |
| 2025-12-02 | 25,950.00 | 26,000.00 | 25,350.00 | 25,900.00 | 25,358.68 | 78,511 |
| 2025-12-01 | 26,250.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,407.64 | 44,758 |
| 2025-11-28 | 25,850.00 | 26,100.00 | 25,500.00 | 26,050.00 | 25,505.55 | 52,873 |
| 2025-11-27 | 26,200.00 | 26,250.00 | 25,500.00 | 25,600.00 | 25,064.95 | 73,061 |
| 2025-11-26 | 25,100.00 | 26,500.00 | 25,100.00 | 26,200.00 | 25,652.41 | 152,632 |
| 2025-11-25 | 25,250.00 | 25,450.00 | 24,850.00 | 25,050.00 | 24,526.45 | 37,852 |
| 2025-11-24 | 25,400.00 | 25,400.00 | 24,850.00 | 25,100.00 | 24,575.40 | 48,002 |
| 2025-11-21 | 24,850.00 | 25,450.00 | 24,800.00 | 25,100.00 | 24,575.40 | 46,175 |
| 2025-11-20 | 25,200.00 | 25,500.00 | 25,000.00 | 25,500.00 | 24,967.04 | 75,271 |
| 2025-11-19 | 24,550.00 | 25,300.00 | 24,300.00 | 25,250.00 | 24,722.27 | 83,881 |
| 2025-11-18 | 25,250.00 | 25,250.00 | 24,500.00 | 24,650.00 | 24,134.81 | 70,086 |
| 2025-11-17 | 25,400.00 | 25,400.00 | 24,550.00 | 25,050.00 | 24,526.45 | 45,571 |
| 2025-11-14 | 24,900.00 | 25,600.00 | 24,700.00 | 25,000.00 | 24,477.49 | 68,875 |
| 2025-11-13 | 25,700.00 | 26,000.00 | 25,100.00 | 25,100.00 | 24,575.40 | 105,559 |
| 2025-11-12 | 24,700.00 | 25,500.00 | 24,650.00 | 25,350.00 | 24,820.18 | 114,328 |
| 2025-11-11 | 24,800.00 | 25,000.00 | 23,950.00 | 24,300.00 | 23,792.12 | 59,521 |
| 2025-11-10 | 24,800.00 | 25,100.00 | 24,500.00 | 24,800.00 | 24,281.67 | 70,570 |
| 2025-11-07 | 24,900.00 | 25,100.00 | 24,150.00 | 24,300.00 | 23,792.12 | 107,246 |
| 2025-11-06 | 24,350.00 | 25,750.00 | 24,100.00 | 25,200.00 | 24,673.31 | 218,330 |
| 2025-11-05 | 24,100.00 | 24,300.00 | 23,350.00 | 24,150.00 | 23,645.26 | 137,446 |
| 2025-11-04 | 24,050.00 | 24,350.00 | 23,650.00 | 23,750.00 | 23,253.62 | 83,755 |
| 2025-11-03 | 23,650.00 | 24,500.00 | 23,350.00 | 24,150.00 | 23,645.26 | 133,679 |
| 2025-10-31 | 23,050.00 | 23,550.00 | 22,950.00 | 23,500.00 | 23,008.84 | 85,221 |
| 2025-10-30 | 23,600.00 | 23,600.00 | 22,850.00 | 23,150.00 | 22,666.16 | 60,951 |
| 2025-10-29 | 23,900.00 | 24,050.00 | 23,400.00 | 23,500.00 | 23,008.84 | 50,874 |
| 2025-10-28 | 23,700.00 | 24,000.00 | 23,350.00 | 23,500.00 | 23,008.84 | 73,115 |
| 2025-10-27 | 23,000.00 | 23,700.00 | 22,750.00 | 23,650.00 | 23,155.71 | 84,296 |
| 2025-10-24 | 23,200.00 | 23,350.00 | 22,700.00 | 22,850.00 | 22,372.43 | 44,664 |
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.