Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 27,850.00 | 27,850.00 | 25,550.00 | 26,550.00 | 25,506.67 | 286,796 |
| 2024-10-24 | 28,100.00 | 28,150.00 | 27,700.00 | 27,900.00 | 26,803.62 | 63,881 |
| 2024-10-23 | 29,050.00 | 29,500.00 | 27,800.00 | 28,550.00 | 27,428.08 | 84,206 |
| 2024-10-22 | 28,950.00 | 29,150.00 | 28,300.00 | 28,800.00 | 27,668.25 | 77,425 |
| 2024-10-21 | 29,100.00 | 29,500.00 | 28,700.00 | 29,150.00 | 28,004.50 | 67,099 |
| 2024-10-18 | 29,750.00 | 30,100.00 | 28,950.00 | 29,300.00 | 28,148.60 | 120,947 |
| 2024-10-17 | 30,100.00 | 30,100.00 | 29,350.00 | 29,700.00 | 28,532.89 | 101,795 |
| 2024-10-16 | 29,700.00 | 30,400.00 | 29,400.00 | 30,050.00 | 28,869.13 | 133,544 |
| 2024-10-15 | 28,450.00 | 29,950.00 | 28,250.00 | 29,900.00 | 28,725.03 | 236,995 |
| 2024-10-14 | 28,000.00 | 28,450.00 | 27,700.00 | 28,450.00 | 27,332.01 | 93,672 |
| 2024-10-11 | 27,700.00 | 27,950.00 | 27,650.00 | 27,900.00 | 26,803.62 | 45,872 |
| 2024-10-10 | 28,050.00 | 28,150.00 | 27,650.00 | 27,800.00 | 26,707.55 | 70,607 |
| 2024-10-08 | 27,250.00 | 27,750.00 | 27,000.00 | 27,600.00 | 26,515.41 | 92,673 |
| 2024-10-07 | 27,600.00 | 27,750.00 | 27,300.00 | 27,350.00 | 26,275.23 | 74,845 |
| 2024-10-04 | 27,350.00 | 27,850.00 | 27,350.00 | 27,600.00 | 26,515.41 | 61,932 |
| 2024-10-02 | 27,200.00 | 27,600.00 | 27,100.00 | 27,550.00 | 26,467.37 | 41,035 |
| 2024-09-30 | 28,400.00 | 28,500.00 | 27,300.00 | 27,550.00 | 26,467.37 | 130,907 |
| 2024-09-27 | 29,150.00 | 29,200.00 | 28,350.00 | 28,550.00 | 27,428.08 | 94,448 |
| 2024-09-26 | 28,400.00 | 29,200.00 | 28,200.00 | 29,150.00 | 28,004.50 | 103,242 |
| 2024-09-25 | 28,800.00 | 29,100.00 | 28,150.00 | 28,300.00 | 27,187.90 | 97,124 |
| 2024-09-24 | 28,450.00 | 28,850.00 | 27,950.00 | 28,750.00 | 27,620.22 | 122,053 |
| 2024-09-23 | 28,400.00 | 28,900.00 | 28,050.00 | 28,400.00 | 27,283.97 | 159,525 |
| 2024-09-20 | 27,400.00 | 31,650.00 | 27,350.00 | 28,750.00 | 27,620.22 | 1,267,925 |
| 2024-09-19 | 27,300.00 | 27,650.00 | 26,950.00 | 27,350.00 | 26,275.23 | 84,687 |
| 2024-09-13 | 27,300.00 | 27,450.00 | 26,700.00 | 27,100.00 | 26,035.06 | 71,778 |
| 2024-09-12 | 27,200.00 | 27,350.00 | 26,950.00 | 27,200.00 | 26,131.13 | 64,698 |
| 2024-09-11 | 26,900.00 | 27,700.00 | 26,800.00 | 27,000.00 | 25,938.99 | 65,947 |
| 2024-09-10 | 26,950.00 | 27,200.00 | 26,450.00 | 26,750.00 | 25,698.81 | 42,013 |
| 2024-09-09 | 26,500.00 | 27,300.00 | 25,000.00 | 27,000.00 | 25,938.99 | 76,303 |
| 2024-09-06 | 27,400.00 | 27,850.00 | 26,650.00 | 27,000.00 | 25,938.99 | 113,200 |
| 2024-09-05 | 28,050.00 | 28,150.00 | 27,150.00 | 27,800.00 | 26,707.55 | 96,022 |
| 2024-09-04 | 29,400.00 | 29,400.00 | 27,850.00 | 27,850.00 | 26,755.59 | 110,013 |
| 2024-09-03 | 29,850.00 | 30,300.00 | 29,150.00 | 29,150.00 | 28,004.50 | 83,411 |
| 2024-09-02 | 29,450.00 | 29,950.00 | 28,800.00 | 29,900.00 | 28,725.03 | 82,747 |
| 2024-08-30 | 29,350.00 | 29,700.00 | 29,000.00 | 29,650.00 | 28,484.85 | 76,454 |
| 2024-08-29 | 29,950.00 | 30,750.00 | 29,300.00 | 29,400.00 | 28,244.68 | 134,192 |
| 2024-08-28 | 27,600.00 | 30,900.00 | 27,500.00 | 29,950.00 | 28,773.06 | 311,728 |
| 2024-08-27 | 27,550.00 | 27,650.00 | 27,050.00 | 27,600.00 | 26,515.41 | 39,795 |
| 2024-08-26 | 27,950.00 | 27,950.00 | 27,400.00 | 27,550.00 | 26,467.37 | 65,374 |
| 2024-08-23 | 27,300.00 | 28,100.00 | 27,300.00 | 27,950.00 | 26,851.66 | 46,032 |
| 2024-08-22 | 28,850.00 | 28,850.00 | 27,450.00 | 27,700.00 | 26,611.48 | 137,837 |
| 2024-08-21 | 29,050.00 | 29,600.00 | 28,650.00 | 28,800.00 | 27,668.25 | 83,348 |
| 2024-08-20 | 29,400.00 | 29,450.00 | 28,900.00 | 28,900.00 | 27,764.32 | 54,157 |
| 2024-08-19 | 29,300.00 | 29,650.00 | 28,900.00 | 29,250.00 | 28,100.57 | 36,462 |
| 2024-08-16 | 29,200.00 | 29,450.00 | 28,550.00 | 29,200.00 | 28,052.53 | 57,986 |
| 2024-08-14 | 29,150.00 | 29,350.00 | 28,750.00 | 29,100.00 | 27,956.46 | 46,755 |
| 2024-08-13 | 29,450.00 | 29,600.00 | 28,500.00 | 28,750.00 | 27,620.22 | 61,757 |
| 2024-08-12 | 28,200.00 | 29,600.00 | 28,200.00 | 29,600.00 | 28,436.82 | 83,391 |
| 2024-08-09 | 28,750.00 | 28,900.00 | 27,900.00 | 28,200.00 | 27,091.83 | 85,332 |
| 2024-08-08 | 28,300.00 | 28,750.00 | 27,950.00 | 28,350.00 | 27,235.94 | 76,553 |
| 2024-08-07 | 27,250.00 | 29,050.00 | 27,050.00 | 28,600.00 | 27,476.11 | 146,895 |
| 2024-08-06 | 25,650.00 | 27,200.00 | 25,650.00 | 26,900.00 | 25,842.92 | 185,278 |
| 2024-08-05 | 29,050.00 | 29,050.00 | 24,600.00 | 25,650.00 | 24,642.04 | 278,662 |
| 2024-08-02 | 30,550.00 | 30,600.00 | 29,200.00 | 29,650.00 | 28,484.85 | 244,035 |
| 2024-08-01 | 32,100.00 | 32,300.00 | 31,700.00 | 31,850.00 | 30,598.40 | 54,948 |
| 2024-07-31 | 32,750.00 | 32,950.00 | 31,300.00 | 31,850.00 | 30,598.40 | 111,704 |
| 2024-07-30 | 32,500.00 | 33,300.00 | 32,300.00 | 32,600.00 | 31,318.93 | 144,736 |
| 2024-07-29 | 31,900.00 | 32,750.00 | 31,650.00 | 32,500.00 | 31,222.86 | 108,027 |
| 2024-07-26 | 31,750.00 | 33,050.00 | 31,750.00 | 32,100.00 | 30,838.57 | 164,573 |
| 2024-07-25 | 31,400.00 | 32,050.00 | 31,350.00 | 31,950.00 | 30,694.47 | 95,470 |
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.