Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 23,150.00 | 24,250.00 | 22,750.00 | 23,300.00 | 22,813.02 | 72,407 |
| 2025-07-22 | 23,500.00 | 23,850.00 | 22,900.00 | 22,950.00 | 22,470.34 | 88,605 |
| 2025-07-21 | 23,800.00 | 23,900.00 | 23,250.00 | 23,450.00 | 22,959.89 | 75,002 |
| 2025-07-18 | 23,750.00 | 23,850.00 | 23,350.00 | 23,700.00 | 23,204.66 | 85,905 |
| 2025-07-17 | 22,850.00 | 24,150.00 | 22,850.00 | 23,650.00 | 23,155.71 | 167,415 |
| 2025-07-16 | 23,100.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,274.52 | 42,197 |
| 2025-07-15 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 22,617.20 | 51,717 |
| 2025-07-14 | 23,000.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,372.43 | 45,398 |
| 2025-07-11 | 23,150.00 | 23,200.00 | 22,700.00 | 22,900.00 | 22,421.38 | 41,327 |
| 2025-07-10 | 23,000.00 | 23,250.00 | 22,800.00 | 23,100.00 | 22,617.20 | 67,220 |
| 2025-07-09 | 22,550.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,470.34 | 50,509 |
| 2025-07-08 | 22,350.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,127.65 | 30,472 |
| 2025-07-07 | 22,800.00 | 22,800.00 | 22,450.00 | 22,600.00 | 22,127.65 | 31,920 |
| 2025-07-04 | 22,950.00 | 23,000.00 | 22,600.00 | 22,750.00 | 22,274.52 | 44,349 |
| 2025-07-03 | 22,850.00 | 23,050.00 | 22,650.00 | 23,050.00 | 22,568.25 | 63,252 |
| 2025-07-02 | 22,700.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,372.43 | 41,389 |
| 2025-07-01 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,078.70 | 50,238 |
| 2025-06-30 | 22,300.00 | 22,400.00 | 22,200.00 | 22,400.00 | 21,931.83 | 44,077 |
| 2025-06-27 | 22,600.00 | 22,650.00 | 22,200.00 | 22,300.00 | 21,833.92 | 48,009 |
| 2025-06-26 | 22,950.00 | 23,100.00 | 22,300.00 | 22,550.00 | 22,078.70 | 81,846 |
| 2025-06-25 | 23,200.00 | 23,300.00 | 22,800.00 | 23,150.00 | 22,666.16 | 52,156 |
| 2025-06-24 | 22,900.00 | 23,200.00 | 22,750.00 | 23,050.00 | 22,568.25 | 50,848 |
| 2025-06-23 | 22,800.00 | 23,000.00 | 22,500.00 | 22,650.00 | 22,176.61 | 38,362 |
| 2025-06-20 | 22,650.00 | 23,300.00 | 22,550.00 | 23,000.00 | 22,519.29 | 58,934 |
| 2025-06-19 | 22,950.00 | 23,000.00 | 22,550.00 | 22,650.00 | 22,176.61 | 78,723 |
| 2025-06-18 | 22,850.00 | 23,250.00 | 22,650.00 | 23,050.00 | 22,568.25 | 54,336 |
| 2025-06-17 | 22,500.00 | 23,250.00 | 22,350.00 | 23,100.00 | 22,617.20 | 98,389 |
| 2025-06-16 | 22,500.00 | 22,850.00 | 22,100.00 | 22,300.00 | 21,833.92 | 110,002 |
| 2025-06-13 | 24,150.00 | 24,150.00 | 23,250.00 | 23,400.00 | 22,910.93 | 109,175 |
| 2025-06-12 | 24,100.00 | 24,250.00 | 23,450.00 | 24,000.00 | 23,498.39 | 127,688 |
| 2025-06-11 | 23,700.00 | 23,750.00 | 23,400.00 | 23,700.00 | 23,204.66 | 65,186 |
| 2025-06-10 | 23,500.00 | 23,650.00 | 22,950.00 | 23,450.00 | 22,959.89 | 90,650 |
| 2025-06-09 | 23,100.00 | 23,600.00 | 23,050.00 | 23,350.00 | 22,861.98 | 85,157 |
| 2025-06-05 | 23,200.00 | 23,200.00 | 22,850.00 | 23,050.00 | 22,568.25 | 64,377 |
| 2025-06-04 | 23,050.00 | 23,200.00 | 22,850.00 | 23,000.00 | 22,519.29 | 43,953 |
| 2025-06-02 | 23,300.00 | 23,350.00 | 22,850.00 | 22,900.00 | 22,421.38 | 36,416 |
| 2025-05-30 | 22,950.00 | 23,500.00 | 22,850.00 | 23,200.00 | 22,715.11 | 98,047 |
| 2025-05-29 | 22,350.00 | 22,850.00 | 22,200.00 | 22,800.00 | 22,323.47 | 74,446 |
| 2025-05-28 | 22,200.00 | 22,750.00 | 22,100.00 | 22,350.00 | 21,882.88 | 83,773 |
| 2025-05-27 | 21,900.00 | 22,400.00 | 21,800.00 | 22,200.00 | 21,736.01 | 46,355 |
| 2025-05-26 | 21,950.00 | 21,950.00 | 21,600.00 | 21,950.00 | 21,491.24 | 41,244 |
| 2025-05-23 | 22,000.00 | 22,600.00 | 21,550.00 | 22,000.00 | 21,540.19 | 89,997 |
| 2025-05-22 | 21,750.00 | 22,150.00 | 21,500.00 | 22,150.00 | 21,687.06 | 81,705 |
| 2025-05-21 | 21,200.00 | 21,800.00 | 21,200.00 | 21,750.00 | 21,295.42 | 33,033 |
| 2025-05-20 | 21,300.00 | 21,500.00 | 21,100.00 | 21,200.00 | 20,756.91 | 35,711 |
| 2025-05-19 | 21,600.00 | 21,650.00 | 21,050.00 | 21,300.00 | 20,854.82 | 54,735 |
| 2025-05-16 | 22,000.00 | 22,200.00 | 21,600.00 | 21,650.00 | 21,197.51 | 60,196 |
| 2025-05-15 | 22,050.00 | 22,150.00 | 21,800.00 | 22,000.00 | 21,540.19 | 51,431 |
| 2025-05-14 | 22,050.00 | 22,250.00 | 21,750.00 | 22,200.00 | 21,736.01 | 41,904 |
| 2025-05-13 | 21,950.00 | 22,100.00 | 21,800.00 | 21,950.00 | 21,491.24 | 51,311 |
| 2025-05-12 | 21,850.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,442.28 | 27,671 |
| 2025-05-09 | 22,100.00 | 22,100.00 | 21,800.00 | 22,000.00 | 21,540.19 | 38,527 |
| 2025-05-08 | 21,800.00 | 22,150.00 | 21,750.00 | 22,050.00 | 21,589.15 | 39,991 |
| 2025-05-07 | 22,150.00 | 22,150.00 | 21,650.00 | 21,950.00 | 21,491.24 | 27,567 |
| 2025-05-02 | 22,350.00 | 22,400.00 | 22,000.00 | 22,300.00 | 21,833.92 | 19,441 |
| 2025-04-30 | 22,300.00 | 22,650.00 | 22,050.00 | 22,350.00 | 21,882.88 | 33,557 |
| 2025-04-29 | 21,650.00 | 22,350.00 | 21,650.00 | 22,350.00 | 21,882.88 | 41,693 |
| 2025-04-28 | 22,050.00 | 22,050.00 | 21,700.00 | 21,700.00 | 21,246.46 | 27,292 |
| 2025-04-25 | 22,250.00 | 22,250.00 | 21,900.00 | 22,100.00 | 21,638.10 | 21,540 |
| 2025-04-24 | 22,100.00 | 22,250.00 | 21,850.00 | 22,200.00 | 21,736.01 | 45,418 |
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.