Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12,540.00	12,690.00	12,430.00	12,580.00	11,090.55	6,673
2023-10-31	12,520.00	12,780.00	12,460.00	12,540.00	11,055.29	11,888
2023-10-30	12,460.00	12,550.00	12,260.00	12,550.00	11,064.10	8,378
2023-10-29	12,390.00	12,390.00	12,390.00	12,390.00	10,923.05	0
2023-10-27	12,210.00	12,400.00	12,170.00	12,390.00	10,923.05	10,833
2023-10-26	12,360.00	12,470.00	12,160.00	12,210.00	10,764.36	17,025
2023-10-25	12,760.00	12,760.00	12,460.00	12,550.00	11,064.10	11,233
2023-10-24	12,550.00	12,640.00	12,200.00	12,640.00	11,143.45	19,466
2023-10-23	12,110.00	12,480.00	12,110.00	12,460.00	10,984.76	13,817
2023-10-22	12,300.00	12,300.00	12,300.00	12,300.00	10,843.70	0
2023-10-20	12,300.00	12,490.00	12,050.00	12,300.00	10,843.70	52,557
2023-10-19	12,730.00	12,730.00	12,410.00	12,500.00	11,020.02	19,237
2023-10-18	12,810.00	12,920.00	12,680.00	12,730.00	11,222.79	11,225
2023-10-17	12,950.00	12,950.00	12,780.00	12,810.00	11,293.32	15,036
2023-10-16	12,990.00	13,050.00	12,670.00	12,730.00	11,222.79	20,925
2023-10-13	13,010.00	13,190.00	12,900.00	13,010.00	11,469.64	9,038
2023-10-12	12,980.00	13,190.00	12,980.00	13,190.00	11,628.33	10,805
2023-10-11	13,140.00	13,140.00	12,940.00	13,040.00	11,496.09	13,939
2023-10-10	12,620.00	13,140.00	12,610.00	12,860.00	11,337.40	17,059
2023-10-06	12,900.00	12,900.00	12,700.00	12,770.00	11,258.06	14,020
2023-10-05	12,720.00	12,930.00	12,620.00	12,680.00	11,178.71	22,405
2023-10-04	13,140.00	13,140.00	12,620.00	12,620.00	11,125.82	40,165
2023-09-27	13,230.00	13,300.00	13,010.00	13,280.00	11,707.67	20,922
2023-09-26	13,310.00	13,640.00	13,250.00	13,250.00	11,681.22	18,151
2023-09-25	13,550.00	13,970.00	13,420.00	13,440.00	11,848.73	29,090
2023-09-22	13,850.00	13,880.00	13,620.00	13,680.00	12,060.31	20,643
2023-09-21	13,910.00	14,140.00	13,820.00	13,880.00	12,236.63	23,349
2023-09-20	13,860.00	14,040.00	13,860.00	13,910.00	12,263.08	10,758
2023-09-19	13,970.00	14,400.00	13,910.00	13,910.00	12,263.08	12,377
2023-09-18	14,040.00	14,060.00	13,900.00	14,000.00	12,342.43	7,823
2023-09-17	14,080.00	14,080.00	14,080.00	14,080.00	12,412.95	0
2023-09-15	13,940.00	14,130.00	13,940.00	14,080.00	12,412.95	10,329
2023-09-14	13,750.00	13,980.00	13,740.00	13,930.00	12,280.71	13,862
2023-09-13	13,830.00	13,920.00	13,710.00	13,780.00	12,148.47	20,185
2023-09-12	14,160.00	14,180.00	13,900.00	13,930.00	12,280.71	17,961
2023-09-11	14,180.00	14,330.00	14,130.00	14,160.00	12,483.48	13,695
2023-09-08	14,130.00	14,250.00	14,050.00	14,180.00	12,501.11	14,961
2023-09-07	14,090.00	14,240.00	13,910.00	14,030.00	12,368.87	22,012
2023-09-06	13,880.00	14,090.00	13,820.00	14,090.00	12,421.77	16,684
2023-09-05	14,060.00	14,170.00	13,790.00	13,860.00	12,219.00	34,160
2023-09-04	14,530.00	14,530.00	14,060.00	14,160.00	12,483.48	37,429
2023-09-01	14,230.00	14,630.00	14,230.00	14,530.00	12,809.68	48,051
2023-08-31	14,000.00	14,230.00	14,000.00	14,230.00	12,545.19	20,976
2023-08-30	14,260.00	14,260.00	14,000.00	14,130.00	12,457.03	17,546
2023-08-29	14,230.00	14,300.00	14,100.00	14,260.00	12,571.64	14,678
2023-08-28	14,330.00	14,330.00	14,000.00	14,220.00	12,536.38	16,638
2023-08-25	13,980.00	14,080.00	13,890.00	14,070.00	12,404.14	13,532
2023-08-24	13,810.00	13,980.00	13,730.00	13,980.00	12,324.79	22,684
2023-08-23	14,260.00	14,260.00	13,690.00	13,850.00	12,210.19	55,296
2023-08-22	14,430.00	14,430.00	14,070.00	14,120.00	12,448.22	22,073
2023-08-21	14,590.00	14,800.00	14,260.00	14,260.00	12,571.64	39,325
2023-08-18	14,420.00	14,490.00	14,110.00	14,390.00	12,686.25	37,496
2023-08-17	14,900.00	14,930.00	14,200.00	14,430.00	12,721.52	46,957
2023-08-16	15,000.00	15,160.00	14,580.00	14,780.00	13,030.08	65,777
2023-08-14	14,540.00	15,010.00	14,540.00	14,930.00	13,162.32	82,126
2023-08-11	14,350.00	14,640.00	13,940.00	14,540.00	12,818.49	109,187
2023-08-10	14,800.00	15,060.00	14,410.00	14,410.00	12,703.88	167,236
2023-08-09	14,350.00	14,800.00	14,200.00	14,800.00	13,047.71	90,657
2023-08-08	14,320.00	14,480.00	13,900.00	14,350.00	12,650.99	44,756
2023-08-07	14,300.00	14,670.00	14,100.00	14,360.00	12,659.80	66,936

← NewerPage 13 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.