JW Pharmaceutical Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 29,500.00 | 29,500.00 | 28,900.00 | 29,150.00 | 27,944.38 | 212 |
| 2024-04-24 | 29,700.00 | 29,700.00 | 28,900.00 | 29,350.00 | 28,136.11 | 307 |
| 2024-04-23 | 29,600.00 | 29,600.00 | 28,700.00 | 29,450.00 | 28,231.97 | 355 |
| 2024-04-22 | 29,000.00 | 29,600.00 | 29,000.00 | 29,600.00 | 28,375.77 | 115 |
| 2024-04-19 | 29,000.00 | 29,700.00 | 29,000.00 | 29,700.00 | 28,471.63 | 43 |
| 2024-04-18 | 28,650.00 | 29,700.00 | 28,650.00 | 29,700.00 | 28,471.63 | 152 |
| 2024-04-17 | 28,250.00 | 28,550.00 | 28,250.00 | 28,550.00 | 27,369.20 | 319 |
| 2024-04-16 | 28,850.00 | 28,850.00 | 28,250.00 | 28,250.00 | 27,081.60 | 146 |
| 2024-04-15 | 28,950.00 | 29,000.00 | 28,750.00 | 28,900.00 | 27,704.72 | 121 |
| 2024-04-12 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 28,231.97 | 29 |
| 2024-04-11 | 29,450.00 | 29,700.00 | 29,450.00 | 29,450.00 | 28,231.97 | 225 |
| 2024-04-09 | 29,450.00 | 29,900.00 | 29,450.00 | 29,750.00 | 28,519.57 | 117 |
| 2024-04-08 | 30,000.00 | 30,100.00 | 29,800.00 | 30,050.00 | 28,807.16 | 63 |
| 2024-04-05 | 30,250.00 | 30,250.00 | 29,950.00 | 30,150.00 | 28,903.02 | 24 |
| 2024-04-04 | 30,000.00 | 30,050.00 | 30,000.00 | 30,000.00 | 28,759.23 | 25 |
| 2024-04-03 | 30,100.00 | 30,100.00 | 29,950.00 | 30,050.00 | 28,807.16 | 145 |
| 2024-04-02 | 30,450.00 | 30,450.00 | 30,150.00 | 30,150.00 | 28,903.02 | 127 |
| 2024-04-01 | 30,000.00 | 30,450.00 | 30,000.00 | 30,450.00 | 29,190.61 | 286 |
| 2024-03-29 | 31,400.00 | 31,400.00 | 30,300.00 | 30,600.00 | 29,334.41 | 370 |
| 2024-03-28 | 31,150.00 | 31,150.00 | 31,100.00 | 31,100.00 | 29,813.73 | 357 |
| 2024-03-27 | 30,900.00 | 30,900.00 | 30,800.00 | 30,900.00 | 29,622.00 | 179 |
| 2024-03-26 | 30,900.00 | 30,900.00 | 30,800.00 | 30,800.00 | 29,526.14 | 122 |
| 2024-03-25 | 30,600.00 | 30,600.00 | 30,100.00 | 30,600.00 | 29,334.41 | 503 |
| 2024-03-22 | 30,050.00 | 30,600.00 | 29,950.00 | 30,500.00 | 29,238.55 | 270 |
| 2024-03-21 | 30,600.00 | 30,600.00 | 30,300.00 | 30,300.00 | 29,046.82 | 148 |
| 2024-03-20 | 30,600.00 | 30,600.00 | 30,150.00 | 30,600.00 | 29,334.41 | 69 |
| 2024-03-19 | 30,500.00 | 30,500.00 | 30,000.00 | 30,500.00 | 29,238.55 | 85 |
| 2024-03-18 | 30,500.00 | 30,500.00 | 30,100.00 | 30,500.00 | 29,238.55 | 201 |
| 2024-03-15 | 30,600.00 | 30,600.00 | 30,500.00 | 30,500.00 | 29,238.55 | 219 |
| 2024-03-14 | 30,500.00 | 30,500.00 | 30,450.00 | 30,450.00 | 29,190.61 | 215 |
| 2024-03-13 | 30,000.00 | 30,500.00 | 30,000.00 | 30,500.00 | 29,238.55 | 841 |
| 2024-03-12 | 29,450.00 | 30,350.00 | 29,450.00 | 30,000.00 | 28,759.23 | 205 |
| 2024-03-11 | 30,500.00 | 30,500.00 | 30,200.00 | 30,450.00 | 29,190.61 | 15 |
| 2024-03-08 | 30,600.00 | 30,600.00 | 30,550.00 | 30,550.00 | 29,286.48 | 24 |
| 2024-03-07 | 30,450.00 | 30,450.00 | 30,000.00 | 30,450.00 | 29,190.61 | 484 |
| 2024-03-06 | 30,500.00 | 30,500.00 | 30,500.00 | 30,500.00 | 29,238.55 | 45 |
| 2024-03-05 | 30,400.00 | 30,600.00 | 30,300.00 | 30,600.00 | 29,334.41 | 179 |
| 2024-03-04 | 30,400.00 | 30,600.00 | 30,400.00 | 30,600.00 | 29,334.41 | 1,093 |
| 2024-02-29 | 31,400.00 | 31,400.00 | 30,850.00 | 31,350.00 | 30,053.39 | 430 |
| 2024-02-28 | 31,850.00 | 31,850.00 | 31,700.00 | 31,700.00 | 30,388.92 | 327 |
| 2024-02-27 | 31,950.00 | 31,950.00 | 31,500.00 | 31,750.00 | 30,436.85 | 18 |
| 2024-02-26 | 31,850.00 | 31,900.00 | 31,750.00 | 31,900.00 | 30,580.64 | 69 |
| 2024-02-23 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 30,580.64 | 96 |
| 2024-02-22 | 32,000.00 | 32,000.00 | 31,300.00 | 32,000.00 | 30,676.51 | 337 |
| 2024-02-21 | 32,050.00 | 32,050.00 | 31,850.00 | 31,850.00 | 30,532.71 | 42 |
| 2024-02-20 | 31,750.00 | 31,750.00 | 31,500.00 | 31,750.00 | 30,436.85 | 623 |
| 2024-02-19 | 31,000.00 | 31,500.00 | 31,000.00 | 31,500.00 | 30,197.19 | 696 |
| 2024-02-16 | 31,150.00 | 31,750.00 | 31,150.00 | 31,700.00 | 30,388.92 | 270 |
| 2024-02-15 | 31,800.00 | 31,800.00 | 31,300.00 | 31,350.00 | 30,053.39 | 121 |
| 2024-02-14 | 31,500.00 | 31,700.00 | 31,150.00 | 31,700.00 | 30,388.92 | 375 |
| 2024-02-13 | 31,800.00 | 31,800.00 | 31,250.00 | 31,600.00 | 30,293.05 | 46 |
| 2024-02-08 | 32,000.00 | 32,000.00 | 31,050.00 | 31,800.00 | 30,484.78 | 288 |
| 2024-02-07 | 31,900.00 | 31,900.00 | 31,750.00 | 31,750.00 | 30,436.85 | 88 |
| 2024-02-06 | 31,200.00 | 31,900.00 | 30,750.00 | 31,900.00 | 30,580.64 | 228 |
| 2024-02-05 | 31,350.00 | 31,350.00 | 30,600.00 | 31,200.00 | 29,909.59 | 351 |
| 2024-02-02 | 31,050.00 | 31,350.00 | 31,050.00 | 31,300.00 | 30,005.46 | 126 |
| 2024-02-01 | 30,300.00 | 30,750.00 | 30,300.00 | 30,750.00 | 29,478.21 | 77 |
| 2024-01-31 | 31,350.00 | 31,350.00 | 30,650.00 | 31,050.00 | 29,765.80 | 66 |
| 2024-01-30 | 31,350.00 | 31,350.00 | 30,600.00 | 31,050.00 | 29,765.80 | 294 |
| 2024-01-29 | 31,250.00 | 31,250.00 | 31,050.00 | 31,050.00 | 29,765.80 | 59 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 675.0000 KRW |
| 2024-12-27 | 475.0000 KRW |
| 2023-12-27 | 433.5000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 360.5000 KRW |
| 2020-12-29 | 350.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.