Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 24,000.00 | 24,300.00 | 23,800.00 | 24,300.00 | 23,792.12 | 66,856 |
| 2025-01-21 | 23,300.00 | 24,100.00 | 23,250.00 | 24,100.00 | 23,596.30 | 80,084 |
| 2025-01-20 | 23,550.00 | 23,600.00 | 23,000.00 | 23,100.00 | 22,617.20 | 37,582 |
| 2025-01-17 | 23,450.00 | 23,650.00 | 23,150.00 | 23,250.00 | 22,764.07 | 61,538 |
| 2025-01-16 | 23,500.00 | 23,750.00 | 23,350.00 | 23,500.00 | 23,008.84 | 64,692 |
| 2025-01-15 | 23,800.00 | 23,800.00 | 23,250.00 | 23,250.00 | 22,764.07 | 41,909 |
| 2025-01-14 | 24,200.00 | 24,250.00 | 23,350.00 | 23,500.00 | 23,008.84 | 79,083 |
| 2025-01-13 | 24,200.00 | 24,450.00 | 23,850.00 | 23,950.00 | 23,449.44 | 69,270 |
| 2025-01-10 | 24,950.00 | 24,950.00 | 24,250.00 | 24,300.00 | 23,792.12 | 54,048 |
| 2025-01-09 | 25,150.00 | 25,150.00 | 24,600.00 | 24,950.00 | 24,428.54 | 38,627 |
| 2025-01-08 | 24,750.00 | 25,300.00 | 24,750.00 | 25,100.00 | 24,575.40 | 88,836 |
| 2025-01-07 | 24,950.00 | 25,100.00 | 24,650.00 | 24,750.00 | 24,232.72 | 44,506 |
| 2025-01-06 | 25,000.00 | 25,100.00 | 24,550.00 | 24,700.00 | 24,183.76 | 69,535 |
| 2025-01-03 | 24,050.00 | 24,750.00 | 23,900.00 | 24,700.00 | 24,183.76 | 89,057 |
| 2025-01-02 | 24,100.00 | 24,350.00 | 23,850.00 | 23,950.00 | 23,449.44 | 39,572 |
| 2024-12-30 | 22,900.00 | 24,150.00 | 22,900.00 | 24,000.00 | 23,498.39 | 63,859 |
| 2024-12-27 | 23,850.00 | 23,850.00 | 23,150.00 | 23,150.00 | 22,666.16 | 56,086 |
| 2024-12-26 | 24,000.00 | 24,000.00 | 23,550.00 | 23,950.00 | 23,008.84 | 68,092 |
| 2024-12-24 | 24,000.00 | 24,050.00 | 23,650.00 | 23,750.00 | 22,816.70 | 50,916 |
| 2024-12-23 | 23,550.00 | 24,050.00 | 23,450.00 | 24,000.00 | 23,056.88 | 35,291 |
| 2024-12-20 | 24,150.00 | 24,150.00 | 23,300.00 | 23,550.00 | 22,624.56 | 45,250 |
| 2024-12-19 | 23,850.00 | 24,250.00 | 23,600.00 | 23,900.00 | 22,960.81 | 58,846 |
| 2024-12-18 | 24,050.00 | 25,100.00 | 24,000.00 | 24,250.00 | 23,297.05 | 154,276 |
| 2024-12-17 | 23,700.00 | 24,000.00 | 23,400.00 | 23,650.00 | 22,720.63 | 72,176 |
| 2024-12-16 | 23,750.00 | 23,950.00 | 23,400.00 | 23,400.00 | 22,480.46 | 80,872 |
| 2024-12-13 | 23,250.00 | 23,700.00 | 23,050.00 | 23,700.00 | 22,768.67 | 48,705 |
| 2024-12-12 | 23,400.00 | 23,700.00 | 23,100.00 | 23,350.00 | 22,432.42 | 61,948 |
| 2024-12-11 | 23,000.00 | 23,450.00 | 22,750.00 | 23,250.00 | 22,336.35 | 59,196 |
| 2024-12-10 | 21,300.00 | 23,150.00 | 21,300.00 | 22,950.00 | 22,048.14 | 104,573 |
| 2024-12-09 | 21,750.00 | 22,000.00 | 21,000.00 | 21,150.00 | 20,318.87 | 130,789 |
| 2024-12-06 | 23,400.00 | 23,500.00 | 21,950.00 | 22,300.00 | 21,423.68 | 132,575 |
| 2024-12-05 | 23,500.00 | 23,800.00 | 23,050.00 | 23,250.00 | 22,336.35 | 53,538 |
| 2024-12-04 | 23,500.00 | 23,750.00 | 22,800.00 | 23,500.00 | 22,576.53 | 99,685 |
| 2024-12-03 | 23,200.00 | 24,000.00 | 23,200.00 | 23,900.00 | 22,960.81 | 70,434 |
| 2024-12-02 | 23,700.00 | 23,750.00 | 23,100.00 | 23,250.00 | 22,336.35 | 57,944 |
| 2024-11-29 | 23,900.00 | 24,250.00 | 23,550.00 | 23,550.00 | 22,624.56 | 54,974 |
| 2024-11-28 | 23,550.00 | 24,300.00 | 23,550.00 | 24,000.00 | 23,056.88 | 53,825 |
| 2024-11-27 | 23,800.00 | 23,800.00 | 23,500.00 | 23,550.00 | 22,624.56 | 74,286 |
| 2024-11-26 | 24,150.00 | 24,300.00 | 23,500.00 | 23,650.00 | 22,720.63 | 90,941 |
| 2024-11-25 | 23,750.00 | 24,650.00 | 23,750.00 | 24,150.00 | 23,200.98 | 95,257 |
| 2024-11-22 | 23,800.00 | 23,950.00 | 23,600.00 | 23,700.00 | 22,768.67 | 48,539 |
| 2024-11-21 | 24,200.00 | 24,200.00 | 23,650.00 | 23,650.00 | 22,720.63 | 74,242 |
| 2024-11-20 | 24,050.00 | 24,450.00 | 23,800.00 | 24,350.00 | 23,393.12 | 71,208 |
| 2024-11-19 | 24,150.00 | 24,300.00 | 23,800.00 | 24,200.00 | 23,249.02 | 41,628 |
| 2024-11-18 | 23,750.00 | 24,150.00 | 23,500.00 | 24,050.00 | 23,104.91 | 74,495 |
| 2024-11-15 | 23,200.00 | 23,950.00 | 23,200.00 | 23,900.00 | 22,960.81 | 78,646 |
| 2024-11-14 | 24,150.00 | 24,900.00 | 23,500.00 | 23,500.00 | 22,576.53 | 117,862 |
| 2024-11-13 | 24,650.00 | 24,800.00 | 23,600.00 | 24,500.00 | 23,537.23 | 95,441 |
| 2024-11-12 | 25,900.00 | 25,900.00 | 24,700.00 | 24,700.00 | 23,729.37 | 131,722 |
| 2024-11-11 | 26,600.00 | 26,600.00 | 25,550.00 | 26,050.00 | 25,026.32 | 89,999 |
| 2024-11-08 | 26,600.00 | 26,850.00 | 26,150.00 | 26,600.00 | 25,554.71 | 67,851 |
| 2024-11-07 | 26,750.00 | 26,800.00 | 25,900.00 | 26,600.00 | 25,554.71 | 67,962 |
| 2024-11-06 | 26,500.00 | 26,850.00 | 25,650.00 | 26,750.00 | 25,698.81 | 161,408 |
| 2024-11-05 | 27,100.00 | 27,200.00 | 26,400.00 | 26,400.00 | 25,362.57 | 77,445 |
| 2024-11-04 | 26,800.00 | 27,300.00 | 26,700.00 | 27,200.00 | 26,131.13 | 38,480 |
| 2024-11-01 | 27,000.00 | 27,100.00 | 26,650.00 | 27,000.00 | 25,938.99 | 33,352 |
| 2024-10-31 | 26,250.00 | 27,400.00 | 26,200.00 | 27,000.00 | 25,938.99 | 110,441 |
| 2024-10-30 | 26,500.00 | 26,600.00 | 26,150.00 | 26,350.00 | 25,314.53 | 46,322 |
| 2024-10-29 | 26,550.00 | 26,850.00 | 26,250.00 | 26,650.00 | 25,602.74 | 77,240 |
| 2024-10-28 | 26,500.00 | 26,500.00 | 25,450.00 | 26,300.00 | 25,266.50 | 115,359 |
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.