Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 22,100.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,442.28 | 20,786 |
| 2025-04-22 | 21,600.00 | 22,000.00 | 21,600.00 | 22,000.00 | 21,540.19 | 17,348 |
| 2025-04-21 | 22,150.00 | 22,200.00 | 21,800.00 | 21,800.00 | 21,344.37 | 25,666 |
| 2025-04-18 | 21,800.00 | 22,000.00 | 21,500.00 | 22,000.00 | 21,540.19 | 31,614 |
| 2025-04-17 | 21,350.00 | 21,750.00 | 21,350.00 | 21,450.00 | 21,001.69 | 29,181 |
| 2025-04-16 | 21,600.00 | 21,600.00 | 21,250.00 | 21,550.00 | 21,099.60 | 22,572 |
| 2025-04-15 | 21,650.00 | 21,700.00 | 21,200.00 | 21,600.00 | 21,148.55 | 36,362 |
| 2025-04-14 | 21,500.00 | 21,600.00 | 21,200.00 | 21,500.00 | 21,050.64 | 27,919 |
| 2025-04-11 | 20,400.00 | 21,500.00 | 20,250.00 | 21,400.00 | 20,952.73 | 44,224 |
| 2025-04-10 | 20,500.00 | 20,950.00 | 20,400.00 | 20,750.00 | 20,316.32 | 42,084 |
| 2025-04-09 | 20,000.00 | 20,250.00 | 19,600.00 | 20,050.00 | 19,630.95 | 67,178 |
| 2025-04-08 | 20,250.00 | 20,550.00 | 20,050.00 | 20,200.00 | 19,777.81 | 28,134 |
| 2025-04-07 | 20,450.00 | 20,650.00 | 19,990.00 | 19,990.00 | 19,572.20 | 48,291 |
| 2025-04-04 | 20,950.00 | 21,200.00 | 20,500.00 | 21,050.00 | 20,610.05 | 44,238 |
| 2025-04-03 | 20,850.00 | 21,350.00 | 20,600.00 | 21,050.00 | 20,610.05 | 40,393 |
| 2025-04-02 | 21,350.00 | 21,500.00 | 21,000.00 | 21,200.00 | 20,756.91 | 24,611 |
| 2025-04-01 | 20,750.00 | 21,450.00 | 20,750.00 | 21,450.00 | 21,001.69 | 35,844 |
| 2025-03-31 | 20,850.00 | 21,050.00 | 20,600.00 | 20,750.00 | 20,316.32 | 42,291 |
| 2025-03-28 | 21,850.00 | 22,000.00 | 20,700.00 | 21,100.00 | 20,659.00 | 263,322 |
| 2025-03-27 | 22,550.00 | 22,600.00 | 22,100.00 | 22,400.00 | 21,931.83 | 54,786 |
| 2025-03-26 | 22,650.00 | 22,650.00 | 22,350.00 | 22,600.00 | 22,127.65 | 44,318 |
| 2025-03-25 | 22,850.00 | 22,850.00 | 22,400.00 | 22,550.00 | 22,078.70 | 66,929 |
| 2025-03-24 | 21,750.00 | 22,850.00 | 21,700.00 | 22,400.00 | 21,931.83 | 137,380 |
| 2025-03-21 | 21,900.00 | 21,950.00 | 21,700.00 | 21,900.00 | 21,442.28 | 42,033 |
| 2025-03-20 | 22,000.00 | 22,100.00 | 21,700.00 | 21,900.00 | 21,442.28 | 94,181 |
| 2025-03-19 | 22,100.00 | 22,150.00 | 21,850.00 | 21,950.00 | 21,491.24 | 39,463 |
| 2025-03-18 | 22,150.00 | 22,200.00 | 21,850.00 | 22,150.00 | 21,687.06 | 41,388 |
| 2025-03-17 | 22,100.00 | 22,150.00 | 21,850.00 | 22,100.00 | 21,638.10 | 42,299 |
| 2025-03-14 | 21,750.00 | 22,200.00 | 21,750.00 | 22,150.00 | 21,687.06 | 51,390 |
| 2025-03-13 | 22,100.00 | 22,100.00 | 21,650.00 | 21,950.00 | 21,491.24 | 58,429 |
| 2025-03-12 | 22,000.00 | 22,100.00 | 21,850.00 | 22,050.00 | 21,589.15 | 48,590 |
| 2025-03-11 | 21,550.00 | 22,100.00 | 21,350.00 | 22,000.00 | 21,540.19 | 109,561 |
| 2025-03-10 | 22,000.00 | 22,050.00 | 21,550.00 | 21,950.00 | 21,491.24 | 62,718 |
| 2025-03-07 | 22,350.00 | 22,550.00 | 21,800.00 | 21,950.00 | 21,491.24 | 112,159 |
| 2025-03-06 | 22,650.00 | 22,750.00 | 22,300.00 | 22,600.00 | 22,127.65 | 93,689 |
| 2025-03-05 | 22,250.00 | 22,700.00 | 22,250.00 | 22,650.00 | 22,176.61 | 116,700 |
| 2025-03-04 | 22,000.00 | 22,400.00 | 21,650.00 | 22,300.00 | 21,833.92 | 112,898 |
| 2025-02-28 | 23,100.00 | 23,100.00 | 22,050.00 | 22,050.00 | 21,589.15 | 350,188 |
| 2025-02-27 | 23,200.00 | 23,300.00 | 22,950.00 | 23,200.00 | 22,715.11 | 64,750 |
| 2025-02-26 | 23,150.00 | 23,200.00 | 22,800.00 | 23,200.00 | 22,715.11 | 85,806 |
| 2025-02-25 | 22,950.00 | 23,200.00 | 22,750.00 | 23,100.00 | 22,617.20 | 83,712 |
| 2025-02-24 | 23,000.00 | 23,100.00 | 22,800.00 | 22,800.00 | 22,323.47 | 65,761 |
| 2025-02-21 | 23,150.00 | 23,550.00 | 22,950.00 | 23,150.00 | 22,666.16 | 90,680 |
| 2025-02-20 | 22,900.00 | 23,400.00 | 22,800.00 | 23,000.00 | 22,519.29 | 90,654 |
| 2025-02-19 | 23,300.00 | 23,350.00 | 22,900.00 | 22,900.00 | 22,421.38 | 148,520 |
| 2025-02-18 | 23,550.00 | 23,550.00 | 22,900.00 | 23,250.00 | 22,764.07 | 107,178 |
| 2025-02-17 | 23,300.00 | 23,800.00 | 23,200.00 | 23,600.00 | 23,106.75 | 50,082 |
| 2025-02-14 | 23,500.00 | 23,550.00 | 23,100.00 | 23,300.00 | 22,813.02 | 53,307 |
| 2025-02-13 | 23,450.00 | 23,500.00 | 23,200.00 | 23,250.00 | 22,764.07 | 64,684 |
| 2025-02-12 | 23,650.00 | 23,700.00 | 23,200.00 | 23,450.00 | 22,959.89 | 69,696 |
| 2025-02-11 | 23,550.00 | 23,900.00 | 23,450.00 | 23,700.00 | 23,204.66 | 54,688 |
| 2025-02-10 | 23,950.00 | 23,950.00 | 23,100.00 | 23,500.00 | 23,008.84 | 70,487 |
| 2025-02-07 | 24,100.00 | 24,350.00 | 23,900.00 | 24,000.00 | 23,498.39 | 78,481 |
| 2025-02-06 | 23,350.00 | 24,150.00 | 23,250.00 | 23,900.00 | 23,400.48 | 61,616 |
| 2025-02-05 | 22,900.00 | 23,450.00 | 22,900.00 | 23,200.00 | 22,715.11 | 53,509 |
| 2025-02-04 | 22,850.00 | 23,250.00 | 22,750.00 | 22,900.00 | 22,421.38 | 49,408 |
| 2025-02-03 | 23,150.00 | 23,400.00 | 22,400.00 | 22,750.00 | 22,274.52 | 83,183 |
| 2025-01-31 | 24,000.00 | 24,400.00 | 23,400.00 | 23,400.00 | 22,910.93 | 73,095 |
| 2025-01-24 | 23,700.00 | 24,450.00 | 23,700.00 | 24,150.00 | 23,645.26 | 55,555 |
| 2025-01-23 | 24,300.00 | 24,300.00 | 23,700.00 | 23,700.00 | 23,204.66 | 48,643 |
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.