Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,900.00 | 11,900.00 | 11,790.00 | 11,810.00 | 10,821.63 | 22,626 |
| 2024-07-24 | 11,770.00 | 11,970.00 | 11,770.00 | 11,910.00 | 10,913.26 | 18,697 |
| 2024-07-23 | 11,850.00 | 11,950.00 | 11,800.00 | 11,860.00 | 10,867.44 | 7,675 |
| 2024-07-22 | 11,950.00 | 12,000.00 | 11,830.00 | 11,840.00 | 10,849.12 | 8,796 |
| 2024-07-19 | 12,000.00 | 12,020.00 | 11,860.00 | 11,950.00 | 10,949.91 | 16,765 |
| 2024-07-18 | 12,050.00 | 12,050.00 | 11,900.00 | 11,950.00 | 10,949.91 | 19,164 |
| 2024-07-17 | 12,000.00 | 12,100.00 | 11,990.00 | 12,050.00 | 11,041.54 | 28,734 |
| 2024-07-16 | 11,900.00 | 12,020.00 | 11,900.00 | 11,990.00 | 10,986.56 | 7,589 |
| 2024-07-15 | 12,000.00 | 12,050.00 | 11,860.00 | 11,960.00 | 10,959.07 | 13,128 |
| 2024-07-12 | 11,950.00 | 12,040.00 | 11,850.00 | 12,000.00 | 10,995.73 | 14,558 |
| 2024-07-11 | 11,900.00 | 11,930.00 | 11,800.00 | 11,900.00 | 10,904.10 | 18,588 |
| 2024-07-10 | 11,850.00 | 11,890.00 | 11,810.00 | 11,870.00 | 10,876.61 | 18,377 |
| 2024-07-09 | 11,840.00 | 11,910.00 | 11,820.00 | 11,860.00 | 10,867.44 | 21,626 |
| 2024-07-08 | 11,810.00 | 11,910.00 | 11,710.00 | 11,840.00 | 10,849.12 | 12,955 |
| 2024-07-05 | 11,780.00 | 11,860.00 | 11,710.00 | 11,810.00 | 10,821.63 | 14,833 |
| 2024-07-04 | 11,770.00 | 11,850.00 | 11,670.00 | 11,770.00 | 10,784.98 | 11,516 |
| 2024-07-03 | 11,810.00 | 11,890.00 | 11,700.00 | 11,790.00 | 10,803.30 | 28,125 |
| 2024-07-02 | 11,850.00 | 11,880.00 | 11,800.00 | 11,850.00 | 10,858.28 | 14,788 |
| 2024-07-01 | 11,980.00 | 11,990.00 | 11,800.00 | 11,880.00 | 10,885.77 | 25,809 |
| 2024-06-28 | 11,880.00 | 11,940.00 | 11,790.00 | 11,930.00 | 10,931.59 | 16,068 |
| 2024-06-27 | 11,890.00 | 11,910.00 | 11,790.00 | 11,880.00 | 10,885.77 | 25,041 |
| 2024-06-26 | 11,900.00 | 11,950.00 | 11,840.00 | 11,880.00 | 10,885.77 | 4,933 |
| 2024-06-25 | 11,960.00 | 11,970.00 | 11,850.00 | 11,870.00 | 10,876.61 | 15,181 |
| 2024-06-24 | 11,990.00 | 12,020.00 | 11,880.00 | 11,930.00 | 10,931.59 | 20,728 |
| 2024-06-21 | 11,980.00 | 11,980.00 | 11,800.00 | 11,930.00 | 10,931.59 | 12,639 |
| 2024-06-20 | 11,900.00 | 11,970.00 | 11,810.00 | 11,940.00 | 10,940.75 | 16,000 |
| 2024-06-19 | 11,920.00 | 11,920.00 | 11,830.00 | 11,900.00 | 10,904.10 | 16,971 |
| 2024-06-18 | 11,960.00 | 12,090.00 | 11,890.00 | 11,920.00 | 10,922.42 | 27,071 |
| 2024-06-17 | 12,070.00 | 12,070.00 | 11,960.00 | 12,000.00 | 10,995.73 | 17,030 |
| 2024-06-14 | 12,050.00 | 12,230.00 | 12,010.00 | 12,050.00 | 11,041.54 | 19,537 |
| 2024-06-13 | 12,170.00 | 12,170.00 | 12,020.00 | 12,050.00 | 11,041.54 | 12,213 |
| 2024-06-12 | 12,190.00 | 12,190.00 | 11,980.00 | 12,060.00 | 11,050.71 | 10,464 |
| 2024-06-11 | 12,080.00 | 12,250.00 | 12,000.00 | 12,020.00 | 11,014.05 | 17,692 |
| 2024-06-10 | 12,090.00 | 12,090.00 | 11,990.00 | 12,070.00 | 11,059.87 | 16,423 |
| 2024-06-07 | 12,060.00 | 12,200.00 | 12,050.00 | 12,090.00 | 11,078.20 | 4,719 |
| 2024-06-05 | 12,140.00 | 12,230.00 | 12,060.00 | 12,100.00 | 11,087.36 | 10,665 |
| 2024-06-04 | 12,300.00 | 12,300.00 | 12,080.00 | 12,120.00 | 11,105.68 | 6,737 |
| 2024-06-03 | 12,110.00 | 12,240.00 | 12,010.00 | 12,150.00 | 11,133.17 | 18,770 |
| 2024-05-31 | 11,990.00 | 12,130.00 | 11,990.00 | 12,070.00 | 11,059.87 | 8,608 |
| 2024-05-30 | 12,180.00 | 12,230.00 | 11,980.00 | 12,020.00 | 11,014.05 | 16,106 |
| 2024-05-29 | 12,130.00 | 12,240.00 | 12,090.00 | 12,120.00 | 11,105.68 | 16,401 |
| 2024-05-28 | 12,300.00 | 12,300.00 | 12,030.00 | 12,130.00 | 11,114.85 | 19,167 |
| 2024-05-27 | 12,320.00 | 12,520.00 | 12,120.00 | 12,170.00 | 11,151.50 | 41,940 |
| 2024-05-24 | 12,540.00 | 12,540.00 | 12,320.00 | 12,370.00 | 11,334.76 | 24,847 |
| 2024-05-23 | 12,580.00 | 12,600.00 | 12,480.00 | 12,540.00 | 11,490.54 | 20,093 |
| 2024-05-22 | 12,500.00 | 12,670.00 | 12,450.00 | 12,610.00 | 11,554.68 | 21,694 |
| 2024-05-21 | 12,570.00 | 12,650.00 | 12,540.00 | 12,580.00 | 11,527.19 | 11,145 |
| 2024-05-20 | 12,540.00 | 12,670.00 | 12,460.00 | 12,600.00 | 11,545.51 | 29,367 |
| 2024-05-17 | 12,330.00 | 12,520.00 | 12,330.00 | 12,450.00 | 11,408.07 | 13,619 |
| 2024-05-16 | 12,460.00 | 12,530.00 | 12,330.00 | 12,390.00 | 11,353.09 | 7,728 |
| 2024-05-14 | 12,450.00 | 12,450.00 | 12,330.00 | 12,440.00 | 11,398.90 | 12,500 |
| 2024-05-13 | 12,500.00 | 12,560.00 | 12,350.00 | 12,370.00 | 11,334.76 | 17,888 |
| 2024-05-10 | 12,600.00 | 12,620.00 | 12,490.00 | 12,500.00 | 11,453.88 | 10,405 |
| 2024-05-09 | 12,570.00 | 12,670.00 | 12,500.00 | 12,630.00 | 11,573.00 | 15,691 |
| 2024-05-08 | 12,570.00 | 12,680.00 | 12,530.00 | 12,600.00 | 11,545.51 | 15,053 |
| 2024-05-07 | 12,410.00 | 12,680.00 | 12,410.00 | 12,600.00 | 11,545.51 | 20,725 |
| 2024-05-03 | 12,440.00 | 12,500.00 | 12,350.00 | 12,410.00 | 11,371.41 | 5,592 |
| 2024-05-02 | 12,450.00 | 12,560.00 | 12,330.00 | 12,430.00 | 11,389.74 | 18,330 |
| 2024-04-30 | 12,600.00 | 12,600.00 | 12,390.00 | 12,450.00 | 11,408.07 | 23,438 |
| 2024-04-29 | 12,400.00 | 12,550.00 | 12,330.00 | 12,520.00 | 11,472.21 | 21,701 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-31 | 550.0000 KRW |
| 2024-12-27 | 500.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.