Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,270.00 | 12,370.00 | 12,220.00 | 12,350.00 | 11,316.44 | 8,259 |
| 2024-04-25 | 12,340.00 | 12,440.00 | 12,230.00 | 12,270.00 | 11,243.13 | 7,891 |
| 2024-04-24 | 12,300.00 | 12,480.00 | 12,290.00 | 12,340.00 | 11,307.27 | 11,057 |
| 2024-04-23 | 12,230.00 | 12,390.00 | 12,210.00 | 12,290.00 | 11,261.46 | 15,600 |
| 2024-04-22 | 12,220.00 | 12,400.00 | 12,190.00 | 12,230.00 | 11,206.48 | 16,845 |
| 2024-04-19 | 12,260.00 | 12,400.00 | 12,080.00 | 12,220.00 | 11,197.32 | 21,775 |
| 2024-04-18 | 12,000.00 | 12,180.00 | 11,870.00 | 12,180.00 | 11,160.66 | 16,370 |
| 2024-04-17 | 11,890.00 | 11,910.00 | 11,790.00 | 11,800.00 | 10,812.47 | 11,563 |
| 2024-04-16 | 12,120.00 | 12,120.00 | 11,690.00 | 11,800.00 | 10,812.47 | 17,565 |
| 2024-04-15 | 12,200.00 | 12,200.00 | 11,900.00 | 11,950.00 | 10,949.91 | 25,592 |
| 2024-04-12 | 12,350.00 | 12,350.00 | 12,130.00 | 12,140.00 | 11,124.01 | 13,909 |
| 2024-04-11 | 12,390.00 | 12,390.00 | 12,110.00 | 12,250.00 | 11,224.81 | 13,140 |
| 2024-04-09 | 12,350.00 | 12,480.00 | 12,240.00 | 12,310.00 | 11,279.78 | 16,789 |
| 2024-04-08 | 12,480.00 | 12,480.00 | 12,350.00 | 12,350.00 | 11,316.44 | 17,293 |
| 2024-04-05 | 12,490.00 | 12,490.00 | 12,400.00 | 12,420.00 | 11,380.58 | 7,852 |
| 2024-04-04 | 12,420.00 | 12,490.00 | 12,390.00 | 12,450.00 | 11,408.07 | 14,230 |
| 2024-04-03 | 12,500.00 | 12,500.00 | 12,410.00 | 12,490.00 | 11,444.72 | 10,487 |
| 2024-04-02 | 12,610.00 | 12,630.00 | 12,500.00 | 12,500.00 | 11,453.88 | 15,565 |
| 2024-04-01 | 12,420.00 | 12,630.00 | 12,410.00 | 12,620.00 | 11,563.84 | 27,660 |
| 2024-03-29 | 12,600.00 | 12,600.00 | 12,310.00 | 12,430.00 | 11,389.74 | 15,566 |
| 2024-03-28 | 12,540.00 | 12,600.00 | 12,490.00 | 12,520.00 | 11,472.21 | 13,299 |
| 2024-03-27 | 12,650.00 | 12,670.00 | 12,550.00 | 12,620.00 | 11,563.84 | 14,649 |
| 2024-03-26 | 12,680.00 | 12,680.00 | 12,510.00 | 12,640.00 | 11,582.17 | 14,549 |
| 2024-03-25 | 12,590.00 | 12,640.00 | 12,530.00 | 12,620.00 | 11,563.84 | 15,225 |
| 2024-03-22 | 12,640.00 | 12,640.00 | 12,490.00 | 12,580.00 | 11,527.19 | 14,468 |
| 2024-03-21 | 12,690.00 | 12,800.00 | 12,560.00 | 12,600.00 | 11,545.51 | 14,640 |
| 2024-03-20 | 12,410.00 | 12,650.00 | 12,410.00 | 12,590.00 | 11,536.35 | 13,225 |
| 2024-03-19 | 12,410.00 | 12,500.00 | 12,400.00 | 12,410.00 | 11,371.41 | 7,075 |
| 2024-03-18 | 12,640.00 | 12,640.00 | 12,430.00 | 12,470.00 | 11,426.39 | 13,425 |
| 2024-03-15 | 12,530.00 | 12,600.00 | 12,460.00 | 12,500.00 | 11,453.88 | 9,851 |
| 2024-03-14 | 12,630.00 | 12,740.00 | 12,520.00 | 12,580.00 | 11,527.19 | 15,258 |
| 2024-03-13 | 12,410.00 | 12,660.00 | 12,380.00 | 12,630.00 | 11,573.00 | 16,654 |
| 2024-03-12 | 12,530.00 | 12,530.00 | 12,360.00 | 12,410.00 | 11,371.41 | 8,486 |
| 2024-03-11 | 12,480.00 | 12,540.00 | 12,360.00 | 12,380.00 | 11,343.93 | 16,982 |
| 2024-03-08 | 12,700.00 | 12,700.00 | 12,440.00 | 12,480.00 | 11,435.56 | 32,101 |
| 2024-03-07 | 12,690.00 | 12,690.00 | 12,560.00 | 12,600.00 | 11,545.51 | 8,297 |
| 2024-03-06 | 12,610.00 | 12,690.00 | 12,530.00 | 12,580.00 | 11,527.19 | 16,817 |
| 2024-03-05 | 12,560.00 | 12,650.00 | 12,500.00 | 12,610.00 | 11,554.68 | 12,520 |
| 2024-03-04 | 12,890.00 | 12,890.00 | 12,550.00 | 12,620.00 | 11,563.84 | 29,031 |
| 2024-02-29 | 12,820.00 | 12,890.00 | 12,700.00 | 12,850.00 | 11,774.59 | 32,643 |
| 2024-02-28 | 12,900.00 | 12,900.00 | 12,770.00 | 12,780.00 | 11,710.45 | 11,743 |
| 2024-02-27 | 13,190.00 | 13,210.00 | 12,810.00 | 12,820.00 | 11,747.10 | 44,295 |
| 2024-02-26 | 13,260.00 | 13,300.00 | 13,090.00 | 13,190.00 | 12,086.14 | 30,267 |
| 2024-02-23 | 13,280.00 | 13,300.00 | 13,070.00 | 13,260.00 | 12,150.28 | 23,334 |
| 2024-02-22 | 12,910.00 | 13,320.00 | 12,910.00 | 13,250.00 | 12,141.12 | 56,150 |
| 2024-02-21 | 12,950.00 | 13,100.00 | 12,800.00 | 12,980.00 | 11,893.71 | 29,229 |
| 2024-02-20 | 13,000.00 | 13,060.00 | 12,880.00 | 12,950.00 | 11,866.22 | 12,756 |
| 2024-02-19 | 12,770.00 | 13,550.00 | 12,660.00 | 12,950.00 | 11,866.22 | 40,829 |
| 2024-02-16 | 12,710.00 | 12,790.00 | 12,610.00 | 12,660.00 | 11,600.49 | 16,489 |
| 2024-02-15 | 12,830.00 | 12,830.00 | 12,680.00 | 12,710.00 | 11,646.31 | 13,070 |
| 2024-02-14 | 12,630.00 | 12,760.00 | 12,630.00 | 12,700.00 | 11,637.14 | 11,062 |
| 2024-02-13 | 12,770.00 | 12,830.00 | 12,630.00 | 12,770.00 | 11,701.29 | 13,535 |
| 2024-02-08 | 12,650.00 | 12,820.00 | 12,650.00 | 12,770.00 | 11,701.29 | 13,649 |
| 2024-02-07 | 12,800.00 | 12,800.00 | 12,630.00 | 12,770.00 | 11,701.29 | 15,950 |
| 2024-02-06 | 12,740.00 | 12,870.00 | 12,400.00 | 12,760.00 | 11,692.12 | 32,633 |
| 2024-02-05 | 12,600.00 | 12,700.00 | 12,490.00 | 12,630.00 | 11,573.00 | 18,815 |
| 2024-02-02 | 12,390.00 | 12,550.00 | 12,370.00 | 12,490.00 | 11,444.72 | 23,028 |
| 2024-02-01 | 12,400.00 | 12,430.00 | 12,210.00 | 12,390.00 | 11,353.09 | 20,017 |
| 2024-01-31 | 12,360.00 | 12,430.00 | 12,220.00 | 12,280.00 | 11,252.29 | 20,753 |
| 2024-01-30 | 12,310.00 | 12,500.00 | 12,220.00 | 12,350.00 | 11,316.44 | 16,511 |
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.