Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-06	14,300.00	14,300.00	14,300.00	14,300.00	12,606.91	0
2023-08-04	14,150.00	14,300.00	13,810.00	14,300.00	12,606.91	51,564
2023-08-03	13,500.00	14,050.00	13,500.00	13,980.00	12,324.79	41,903
2023-08-02	13,630.00	13,840.00	13,400.00	13,700.00	12,077.95	40,909
2023-08-01	13,830.00	13,890.00	13,630.00	13,750.00	12,122.03	27,648
2023-07-31	13,910.00	14,020.00	13,740.00	13,890.00	12,245.45	17,258
2023-07-28	13,870.00	14,050.00	13,710.00	13,910.00	12,263.08	16,849
2023-07-27	13,350.00	13,870.00	13,320.00	13,870.00	12,227.82	28,403
2023-07-26	13,730.00	13,840.00	13,120.00	13,350.00	11,769.39	83,107
2023-07-25	14,140.00	14,140.00	13,550.00	13,720.00	12,095.58	38,467
2023-07-24	14,190.00	14,200.00	13,880.00	14,060.00	12,395.32	41,732
2023-07-21	13,750.00	14,220.00	13,700.00	14,120.00	12,448.22	46,231
2023-07-20	13,920.00	14,040.00	13,760.00	13,840.00	12,201.37	55,434
2023-07-19	14,050.00	14,050.00	13,720.00	13,870.00	12,227.82	85,977
2023-07-18	13,860.00	14,140.00	13,820.00	13,970.00	12,315.98	23,433
2023-07-17	13,920.00	14,150.00	13,920.00	14,000.00	12,342.43	70,430
2023-07-14	13,410.00	13,870.00	13,410.00	13,840.00	12,201.37	43,131
2023-07-13	13,280.00	13,560.00	13,180.00	13,550.00	11,945.71	19,634
2023-07-12	13,170.00	13,310.00	13,110.00	13,280.00	11,707.67	21,124
2023-07-11	13,160.00	13,290.00	13,120.00	13,200.00	11,637.14	15,363
2023-07-10	13,050.00	13,340.00	13,000.00	13,150.00	11,593.06	12,706
2023-07-07	13,420.00	13,580.00	12,960.00	13,140.00	11,584.25	47,257
2023-07-06	13,490.00	13,590.00	13,320.00	13,580.00	11,972.15	28,927
2023-07-05	13,460.00	13,500.00	13,300.00	13,490.00	11,892.81	20,149
2023-07-04	13,470.00	13,470.00	13,200.00	13,460.00	11,866.36	13,206
2023-07-03	13,400.00	13,600.00	13,310.00	13,470.00	11,875.18	24,042
2023-06-30	13,350.00	13,500.00	13,180.00	13,400.00	11,813.47	14,249
2023-06-29	13,690.00	13,820.00	13,300.00	13,300.00	11,725.31	31,884
2023-06-28	12,950.00	13,680.00	12,940.00	13,670.00	12,051.50	89,053
2023-06-27	12,820.00	12,990.00	12,820.00	12,990.00	11,452.01	10,487
2023-06-26	12,900.00	12,930.00	12,760.00	12,820.00	11,302.14	9,854
2023-06-23	12,800.00	13,000.00	12,750.00	12,900.00	11,372.66	18,703
2023-06-22	12,750.00	12,800.00	12,670.00	12,750.00	11,240.42	10,475
2023-06-21	12,680.00	12,840.00	12,670.00	12,700.00	11,196.34	10,086
2023-06-20	12,810.00	12,840.00	12,710.00	12,720.00	11,213.98	7,764
2023-06-19	12,900.00	12,900.00	12,720.00	12,800.00	11,284.50	18,634
2023-06-16	12,800.00	13,030.00	12,770.00	12,900.00	11,372.66	17,980
2023-06-15	12,810.00	12,890.00	12,650.00	12,800.00	11,284.50	15,313
2023-06-14	12,960.00	13,100.00	12,660.00	12,980.00	11,443.19	29,498
2023-06-13	12,900.00	13,130.00	12,870.00	13,000.00	11,460.82	18,515
2023-06-12	13,040.00	13,160.00	12,810.00	12,850.00	11,328.58	28,361
2023-06-09	13,210.00	13,260.00	13,040.00	13,090.00	11,540.17	19,402
2023-06-08	13,110.00	13,390.00	13,110.00	13,260.00	11,690.04	27,868
2023-06-07	12,940.00	13,340.00	12,810.00	13,180.00	11,619.51	78,623
2023-06-05	12,560.00	13,000.00	12,460.00	12,860.00	11,337.40	102,547
2023-06-02	12,310.00	12,350.00	12,240.00	12,300.00	10,843.70	8,517
2023-06-01	12,230.00	12,390.00	12,230.00	12,320.00	10,861.34	5,052
2023-05-31	12,350.00	12,440.00	12,320.00	12,350.00	10,887.78	5,930
2023-05-30	12,440.00	12,490.00	12,260.00	12,400.00	10,931.86	17,643
2023-05-26	12,450.00	12,490.00	12,200.00	12,430.00	10,958.31	12,008
2023-05-25	12,540.00	12,560.00	12,410.00	12,440.00	10,967.13	10,442
2023-05-24	12,410.00	12,580.00	12,410.00	12,490.00	11,011.21	7,919
2023-05-23	12,440.00	12,580.00	12,440.00	12,530.00	11,046.47	13,860
2023-05-22	12,490.00	12,540.00	12,400.00	12,440.00	10,967.13	15,286
2023-05-19	12,590.00	12,590.00	12,400.00	12,490.00	11,011.21	14,824
2023-05-18	12,340.00	12,500.00	12,230.00	12,500.00	11,020.02	24,606
2023-05-17	12,150.00	12,330.00	12,080.00	12,240.00	10,790.81	15,726
2023-05-16	12,170.00	12,230.00	12,080.00	12,150.00	10,711.46	14,294
2023-05-15	12,180.00	12,230.00	12,060.00	12,120.00	10,685.01	10,281
2023-05-12	12,340.00	12,430.00	12,110.00	12,180.00	10,737.91	21,049

← NewerPage 14 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.