Jw Pharmac historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	22,750.00	23,550.00	22,700.00	23,000.00	22,519.29	127,456
2025-10-22	22,600.00	22,850.00	22,200.00	22,800.00	22,323.47	57,361
2025-10-21	22,400.00	22,850.00	22,200.00	22,400.00	21,931.83	61,101
2025-10-20	22,250.00	22,350.00	22,000.00	22,300.00	21,833.92	48,300
2025-10-17	21,700.00	22,300.00	21,550.00	21,900.00	21,442.28	61,896
2025-10-16	21,900.00	22,050.00	21,550.00	21,600.00	21,148.55	57,049
2025-10-15	21,050.00	21,900.00	21,050.00	21,900.00	21,442.28	91,163
2025-10-14	21,100.00	21,250.00	20,900.00	20,950.00	20,512.14	27,189
2025-10-13	20,950.00	21,100.00	20,700.00	21,100.00	20,659.00	29,602
2025-10-10	21,300.00	21,350.00	20,950.00	21,050.00	20,610.05	67,254
2025-10-02	21,200.00	21,350.00	21,050.00	21,250.00	20,805.87	35,491
2025-10-01	21,300.00	21,400.00	21,050.00	21,150.00	20,707.96	30,755
2025-09-30	21,350.00	21,500.00	21,250.00	21,250.00	20,805.87	18,960
2025-09-29	21,250.00	21,500.00	21,200.00	21,350.00	20,903.78	18,239
2025-09-26	21,700.00	21,700.00	21,100.00	21,200.00	20,756.91	69,879
2025-09-25	21,800.00	21,800.00	21,600.00	21,650.00	21,197.51	26,693
2025-09-24	22,100.00	22,100.00	21,600.00	21,850.00	21,393.33	58,660
2025-09-23	22,150.00	22,350.00	21,900.00	22,000.00	21,540.19	54,740
2025-09-22	22,300.00	22,400.00	21,975.00	22,150.00	21,687.06	72,314
2025-09-19	22,100.00	22,450.00	21,950.00	22,350.00	21,882.88	43,218
2025-09-18	22,100.00	22,150.00	21,925.00	22,150.00	21,687.06	43,173
2025-09-17	22,250.00	22,300.00	21,800.00	22,000.00	21,540.19	49,967
2025-09-16	22,350.00	22,400.00	22,200.00	22,300.00	21,833.92	30,927
2025-09-15	22,400.00	22,950.00	22,250.00	22,400.00	21,931.83	52,938
2025-09-12	22,500.00	22,600.00	22,300.00	22,500.00	22,029.74	60,819
2025-09-11	22,600.00	22,700.00	22,300.00	22,550.00	22,078.70	61,356
2025-09-10	22,600.00	22,700.00	22,400.00	22,700.00	22,225.56	42,854
2025-09-09	22,600.00	22,650.00	22,300.00	22,550.00	22,078.70	50,176
2025-09-08	22,450.00	23,200.00	22,400.00	22,500.00	22,029.74	113,186
2025-09-05	22,050.00	22,500.00	21,825.00	22,250.00	21,784.97	35,103
2025-09-04	22,300.00	22,400.00	21,550.00	22,000.00	21,540.19	29,088
2025-09-03	21,550.00	22,550.00	21,525.00	22,300.00	21,833.92	73,105
2025-09-02	21,650.00	21,650.00	21,450.00	21,500.00	21,050.64	18,489
2025-09-01	21,450.00	21,700.00	21,250.00	21,400.00	20,952.73	21,787
2025-08-29	21,600.00	21,750.00	21,350.00	21,450.00	21,001.69	28,237
2025-08-28	21,700.00	21,750.00	21,500.00	21,600.00	21,148.55	20,242
2025-08-27	21,600.00	21,750.00	21,450.00	21,600.00	21,148.55	30,955
2025-08-26	21,850.00	21,850.00	21,450.00	21,500.00	21,050.64	43,314
2025-08-25	21,900.00	21,950.00	21,750.00	21,750.00	21,295.42	22,162
2025-08-22	21,750.00	21,900.00	21,500.00	21,700.00	21,246.46	26,596
2025-08-21	21,550.00	22,000.00	21,500.00	21,650.00	21,197.51	23,043
2025-08-20	21,700.00	21,700.00	21,300.00	21,650.00	21,197.51	62,236
2025-08-19	22,150.00	22,200.00	21,850.00	21,900.00	21,442.28	53,450
2025-08-18	22,400.00	22,550.00	22,100.00	22,200.00	21,736.01	61,439
2025-08-14	22,150.00	22,550.00	22,100.00	22,300.00	21,833.92	36,128
2025-08-13	22,100.00	22,200.00	21,850.00	22,150.00	21,687.06	45,886
2025-08-12	22,300.00	22,450.00	21,950.00	21,950.00	21,491.24	54,370
2025-08-11	22,250.00	22,550.00	22,200.00	22,300.00	21,833.92	46,613
2025-08-08	22,250.00	22,500.00	22,200.00	22,250.00	21,784.97	29,298
2025-08-07	22,400.00	22,400.00	22,150.00	22,300.00	21,833.92	35,553
2025-08-06	22,200.00	22,350.00	22,150.00	22,300.00	21,833.92	23,803
2025-08-05	22,300.00	22,500.00	22,200.00	22,250.00	21,784.97	39,133
2025-08-04	22,200.00	22,400.00	21,950.00	22,250.00	21,784.97	54,947
2025-08-01	22,900.00	22,900.00	22,100.00	22,350.00	21,882.88	98,407
2025-07-31	22,600.00	23,000.00	22,300.00	22,700.00	22,225.56	56,921
2025-07-30	22,450.00	22,650.00	22,350.00	22,550.00	22,078.70	38,338
2025-07-29	22,550.00	22,550.00	22,200.00	22,500.00	22,029.74	60,510
2025-07-28	22,800.00	22,850.00	22,350.00	22,400.00	21,931.83	61,263
2025-07-25	23,000.00	23,050.00	22,700.00	22,750.00	22,274.52	53,577
2025-07-24	23,300.00	23,500.00	22,850.00	22,950.00	22,470.34	96,885

← NewerPage 5 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.