Jw Life Science Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	12,350.00	12,370.00	12,210.00	12,300.00	11,270.62	18,300
2024-01-26	12,200.00	12,420.00	12,120.00	12,270.00	11,243.13	14,833
2024-01-25	12,120.00	12,120.00	11,960.00	12,120.00	11,105.68	23,418
2024-01-24	12,200.00	12,200.00	12,070.00	12,090.00	11,078.20	18,124
2024-01-23	12,190.00	12,230.00	12,130.00	12,140.00	11,124.01	11,995
2024-01-22	12,310.00	12,330.00	12,120.00	12,160.00	11,142.34	14,316
2024-01-19	12,230.00	12,290.00	12,150.00	12,200.00	11,178.99	15,986
2024-01-18	12,100.00	12,230.00	12,070.00	12,200.00	11,178.99	28,830
2024-01-17	12,470.00	12,470.00	12,080.00	12,160.00	11,142.34	33,311
2024-01-16	12,470.00	12,500.00	12,300.00	12,360.00	11,325.60	31,856
2024-01-15	12,600.00	12,600.00	12,420.00	12,470.00	11,426.39	2,484
2024-01-12	12,840.00	12,840.00	12,460.00	12,490.00	11,444.72	39,955
2024-01-11	12,900.00	12,900.00	12,700.00	12,730.00	11,664.63	26,621
2024-01-10	12,940.00	12,940.00	12,750.00	12,800.00	11,728.78	17,898
2024-01-09	12,880.00	12,960.00	12,780.00	12,940.00	11,857.06	23,391
2024-01-08	12,760.00	12,880.00	12,730.00	12,780.00	11,710.45	12,473
2024-01-05	12,730.00	12,930.00	12,730.00	12,770.00	11,701.29	12,805
2024-01-04	13,110.00	13,110.00	12,760.00	12,790.00	11,719.61	33,554
2024-01-03	12,900.00	13,190.00	12,820.00	13,010.00	11,921.20	38,708
2024-01-02	12,870.00	12,900.00	12,750.00	12,860.00	11,783.75	17,430
2023-12-28	12,800.00	12,920.00	12,700.00	12,870.00	11,792.92	22,225
2023-12-27	12,940.00	13,090.00	12,700.00	12,740.00	11,673.80	40,888
2023-12-26	13,140.00	13,250.00	13,120.00	13,200.00	11,637.14	32,474
2023-12-22	13,160.00	13,160.00	12,970.00	13,140.00	11,584.25	31,840
2023-12-21	13,150.00	13,150.00	12,990.00	13,000.00	11,460.82	14,805
2023-12-20	13,150.00	13,260.00	13,090.00	13,150.00	11,593.06	39,361
2023-12-19	13,090.00	13,210.00	13,000.00	13,200.00	11,637.14	17,972
2023-12-18	12,870.00	13,130.00	12,870.00	13,110.00	11,557.80	13,618
2023-12-15	13,050.00	13,100.00	12,950.00	13,040.00	11,496.09	18,947
2023-12-14	12,900.00	13,040.00	12,880.00	13,010.00	11,469.64	17,571
2023-12-13	12,930.00	12,940.00	12,860.00	12,890.00	11,363.85	19,959
2023-12-12	12,790.00	12,930.00	12,790.00	12,920.00	11,390.30	17,722
2023-12-11	12,900.00	12,930.00	12,800.00	12,810.00	11,293.32	23,020
2023-12-08	12,800.00	12,820.00	12,660.00	12,740.00	11,231.61	23,925
2023-12-07	12,800.00	12,930.00	12,700.00	12,810.00	11,293.32	22,470
2023-12-06	12,690.00	12,880.00	12,650.00	12,760.00	11,249.24	22,542
2023-12-05	12,570.00	12,650.00	12,510.00	12,620.00	11,125.82	17,637
2023-12-04	12,570.00	12,590.00	12,510.00	12,520.00	11,037.66	13,864
2023-12-01	12,660.00	12,660.00	12,510.00	12,570.00	11,081.74	15,898
2023-11-30	12,700.00	12,700.00	12,520.00	12,660.00	11,161.08	18,588
2023-11-29	12,580.00	12,730.00	12,540.00	12,650.00	11,152.26	11,597
2023-11-28	12,750.00	12,750.00	12,470.00	12,580.00	11,090.55	16,248
2023-11-27	12,700.00	12,730.00	12,560.00	12,610.00	11,117.00	9,687
2023-11-24	12,730.00	12,730.00	12,600.00	12,600.00	11,108.18	10,409
2023-11-23	12,680.00	12,700.00	12,620.00	12,680.00	11,178.71	11,602
2023-11-22	12,690.00	12,690.00	12,510.00	12,630.00	11,134.63	26,049
2023-11-21	12,810.00	12,810.00	12,520.00	12,640.00	11,143.45	29,298
2023-11-20	12,620.00	12,770.00	12,580.00	12,700.00	11,196.34	40,140
2023-11-17	12,720.00	12,720.00	12,540.00	12,580.00	11,090.55	13,310
2023-11-16	12,460.00	12,740.00	12,380.00	12,720.00	11,213.98	12,785
2023-11-15	12,440.00	12,550.00	12,400.00	12,480.00	11,002.39	37,371
2023-11-14	12,360.00	12,550.00	12,220.00	12,360.00	10,896.60	16,010
2023-11-13	12,480.00	12,660.00	12,180.00	12,220.00	10,773.17	49,064
2023-11-10	12,520.00	12,580.00	12,460.00	12,480.00	11,002.39	11,938
2023-11-09	12,900.00	12,920.00	12,420.00	12,660.00	11,161.08	23,748
2023-11-08	12,920.00	12,920.00	12,680.00	12,800.00	11,284.50	14,098
2023-11-07	12,970.00	13,050.00	12,580.00	12,820.00	11,302.14	31,168
2023-11-06	12,960.00	12,990.00	12,710.00	12,970.00	11,434.38	24,505
2023-11-03	12,870.00	12,880.00	12,630.00	12,780.00	11,266.87	10,176
2023-11-02	12,730.00	12,840.00	12,590.00	12,840.00	11,319.77	16,278

← NewerPage 12 of 21 · 1,236 trading daysOlder →

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.