Jw Pharmac historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24,500.00 | 25,550.00 | 24,500.00 | 25,300.00 | 25,300.00 | 32,814 |
| 2026-10-15 | 24,600.00 | 24,700.00 | 23,950.00 | 24,400.00 | 24,400.00 | 45,946 |
| 2026-10-14 | 25,150.00 | 25,650.00 | 24,700.00 | 24,950.00 | 24,950.00 | 33,916 |
| 2026-10-13 | 24,900.00 | 25,400.00 | 24,550.00 | 25,400.00 | 25,400.00 | 57,671 |
| 2026-10-12 | 26,450.00 | 26,600.00 | 25,400.00 | 25,600.00 | 25,600.00 | 52,844 |
| 2026-10-08 | 27,550.00 | 27,550.00 | 26,250.00 | 26,350.00 | 26,350.00 | 64,776 |
| 2026-10-07 | 27,700.00 | 28,100.00 | 27,300.00 | 27,650.00 | 27,650.00 | 52,359 |
| 2026-10-06 | 26,800.00 | 27,750.00 | 26,800.00 | 27,300.00 | 27,300.00 | 34,590 |
| 2026-10-02 | 27,000.00 | 27,400.00 | 26,600.00 | 26,750.00 | 26,750.00 | 21,175 |
| 2026-10-01 | 26,600.00 | 27,200.00 | 26,350.00 | 27,150.00 | 27,150.00 | 28,069 |
| 2026-09-30 | 26,500.00 | 26,650.00 | 26,200.00 | 26,550.00 | 26,550.00 | 25,345 |
| 2026-09-29 | 26,700.00 | 26,800.00 | 26,100.00 | 26,500.00 | 26,500.00 | 28,039 |
| 2026-09-28 | 26,750.00 | 27,050.00 | 26,500.00 | 26,800.00 | 26,800.00 | 21,179 |
| 2026-09-23 | 26,750.00 | 27,150.00 | 26,650.00 | 26,850.00 | 26,850.00 | 23,336 |
| 2026-09-22 | 27,150.00 | 27,250.00 | 26,600.00 | 26,600.00 | 26,600.00 | 28,879 |
| 2026-09-21 | 27,950.00 | 28,000.00 | 26,950.00 | 27,200.00 | 27,200.00 | 33,386 |
| 2026-09-18 | 28,100.00 | 28,250.00 | 27,750.00 | 27,800.00 | 27,800.00 | 50,606 |
| 2026-09-17 | 27,500.00 | 28,800.00 | 27,300.00 | 27,900.00 | 27,900.00 | 77,953 |
| 2026-09-16 | 27,100.00 | 27,600.00 | 27,000.00 | 27,450.00 | 27,450.00 | 38,727 |
| 2026-09-15 | 26,950.00 | 27,700.00 | 26,950.00 | 27,100.00 | 27,100.00 | 39,820 |
| 2026-09-14 | 26,600.00 | 27,400.00 | 26,250.00 | 27,100.00 | 27,100.00 | 41,503 |
| 2026-09-11 | 26,400.00 | 26,700.00 | 26,200.00 | 26,600.00 | 26,600.00 | 19,783 |
| 2026-09-10 | 26,900.00 | 26,900.00 | 26,150.00 | 26,750.00 | 26,750.00 | 67,296 |
| 2026-09-09 | 27,000.00 | 27,100.00 | 26,700.00 | 26,900.00 | 26,900.00 | 51,191 |
| 2026-09-08 | 27,250.00 | 27,600.00 | 26,600.00 | 27,150.00 | 27,150.00 | 69,728 |
| 2026-09-07 | 27,750.00 | 27,800.00 | 27,100.00 | 27,200.00 | 27,200.00 | 34,143 |
| 2026-09-04 | 27,150.00 | 27,800.00 | 26,900.00 | 27,500.00 | 27,500.00 | 37,639 |
| 2026-09-03 | 27,700.00 | 28,400.00 | 26,800.00 | 27,150.00 | 27,150.00 | 80,215 |
| 2026-09-02 | 28,500.00 | 28,500.00 | 27,700.00 | 27,750.00 | 27,750.00 | 105,334 |
| 2026-09-01 | 28,700.00 | 30,100.00 | 28,000.00 | 29,000.00 | 29,000.00 | 323,277 |
| 2026-08-31 | 27,500.00 | 28,350.00 | 26,850.00 | 28,200.00 | 28,200.00 | 66,318 |
| 2026-08-28 | 26,900.00 | 27,550.00 | 26,450.00 | 27,400.00 | 27,400.00 | 66,260 |
| 2026-08-27 | 27,250.00 | 27,600.00 | 26,700.00 | 27,000.00 | 27,000.00 | 34,610 |
| 2026-08-26 | 27,300.00 | 27,550.00 | 27,000.00 | 27,400.00 | 27,400.00 | 30,265 |
| 2026-08-25 | 27,500.00 | 27,500.00 | 26,400.00 | 27,200.00 | 27,200.00 | 41,991 |
| 2026-08-24 | 26,550.00 | 27,800.00 | 26,100.00 | 27,600.00 | 27,600.00 | 83,208 |
| 2026-08-21 | 27,000.00 | 27,100.00 | 26,100.00 | 26,400.00 | 26,400.00 | 55,389 |
| 2026-08-20 | 27,200.00 | 27,450.00 | 26,800.00 | 27,450.00 | 27,450.00 | 67,767 |
| 2026-08-19 | 27,200.00 | 27,250.00 | 26,200.00 | 26,500.00 | 26,500.00 | 93,589 |
| 2026-08-18 | 28,550.00 | 28,550.00 | 27,050.00 | 27,250.00 | 27,250.00 | 97,898 |
| 2026-08-14 | 29,300.00 | 29,800.00 | 28,400.00 | 28,850.00 | 28,850.00 | 129,344 |
| 2026-08-13 | 29,700.00 | 29,950.00 | 28,150.00 | 28,500.00 | 28,500.00 | 168,149 |
| 2026-08-12 | 31,500.00 | 31,650.00 | 29,600.00 | 30,000.00 | 30,000.00 | 445,176 |
| 2026-08-11 | 25,400.00 | 26,400.00 | 25,400.00 | 26,250.00 | 26,250.00 | 34,250 |
| 2026-08-10 | 25,050.00 | 25,900.00 | 24,950.00 | 25,700.00 | 25,700.00 | 32,954 |
| 2026-08-07 | 24,600.00 | 25,050.00 | 24,350.00 | 24,900.00 | 24,900.00 | 25,009 |
| 2026-08-06 | 24,350.00 | 24,950.00 | 24,100.00 | 24,600.00 | 24,600.00 | 33,331 |
| 2026-08-05 | 24,250.00 | 24,850.00 | 24,200.00 | 24,350.00 | 24,350.00 | 27,042 |
| 2026-08-04 | 23,300.00 | 24,300.00 | 23,300.00 | 24,200.00 | 24,200.00 | 28,236 |
| 2026-08-03 | 23,550.00 | 24,050.00 | 23,000.00 | 23,200.00 | 23,200.00 | 20,075 |
| 2026-07-31 | 22,750.00 | 24,100.00 | 22,250.00 | 23,500.00 | 23,500.00 | 29,220 |
| 2026-07-30 | 21,600.00 | 23,000.00 | 21,600.00 | 22,600.00 | 22,600.00 | 35,395 |
| 2026-07-29 | 23,050.00 | 23,550.00 | 21,550.00 | 22,000.00 | 22,000.00 | 71,497 |
| 2026-07-28 | 23,900.00 | 23,900.00 | 22,850.00 | 23,100.00 | 23,100.00 | 42,601 |
| 2026-07-27 | 24,300.00 | 24,550.00 | 23,850.00 | 24,000.00 | 24,000.00 | 14,662 |
| 2026-07-24 | 24,050.00 | 24,850.00 | 23,775.00 | 24,150.00 | 24,150.00 | 40,970 |
| 2026-07-23 | 23,700.00 | 24,250.00 | 23,500.00 | 24,100.00 | 24,100.00 | 30,187 |
| 2026-07-22 | 23,800.00 | 24,150.00 | 23,300.00 | 23,400.00 | 23,400.00 | 26,791 |
| 2026-07-21 | 23,600.00 | 23,750.00 | 23,050.00 | 23,700.00 | 23,700.00 | 25,117 |
| 2026-07-20 | 23,800.00 | 24,200.00 | 23,250.00 | 23,350.00 | 23,350.00 | 27,404 |
Page 1 of 2 · 120 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.