Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	12,340.00	12,430.00	12,110.00	12,180.00	10,737.91	21,049
2023-05-11	12,070.00	12,500.00	12,020.00	12,430.00	10,958.31	48,538
2023-05-10	12,020.00	12,110.00	12,000.00	12,090.00	10,658.57	7,338
2023-05-09	11,950.00	12,100.00	11,950.00	12,080.00	10,649.75	19,325
2023-05-08	12,070.00	12,130.00	11,980.00	12,000.00	10,579.22	13,320
2023-05-04	11,820.00	12,090.00	11,820.00	12,030.00	10,605.67	25,050
2023-05-03	11,860.00	11,910.00	11,770.00	11,870.00	10,464.61	10,229
2023-05-02	11,820.00	11,910.00	11,750.00	11,880.00	10,473.43	10,740
2023-04-28	11,740.00	11,840.00	11,670.00	11,760.00	10,367.64	10,696
2023-04-27	11,690.00	11,790.00	11,630.00	11,740.00	10,350.01	3,640
2023-04-26	11,500.00	11,790.00	11,500.00	11,690.00	10,305.93	10,104
2023-04-25	11,740.00	11,740.00	11,520.00	11,600.00	10,226.58	13,391
2023-04-24	11,850.00	11,850.00	11,670.00	11,740.00	10,350.01	13,097
2023-04-21	11,960.00	11,960.00	11,760.00	11,850.00	10,446.98	17,564
2023-04-20	12,040.00	12,080.00	11,950.00	11,980.00	10,561.59	12,880
2023-04-19	12,030.00	12,120.00	11,820.00	12,030.00	10,605.67	21,397
2023-04-18	12,060.00	12,060.00	11,900.00	11,960.00	10,543.96	15,698
2023-04-17	12,100.00	12,150.00	11,920.00	12,030.00	10,605.67	15,165
2023-04-14	11,950.00	12,170.00	11,920.00	12,030.00	10,605.67	27,073
2023-04-13	11,910.00	11,940.00	11,830.00	11,930.00	10,517.51	15,178
2023-04-12	11,780.00	11,890.00	11,630.00	11,850.00	10,446.98	29,235
2023-04-11	11,550.00	11,750.00	11,100.00	11,750.00	10,358.82	15,558
2023-04-10	11,800.00	11,800.00	11,500.00	11,600.00	10,226.58	14,647
2023-04-07	11,800.00	11,900.00	11,600.00	11,700.00	10,314.74	13,932
2023-04-06	11,760.00	11,870.00	11,690.00	11,790.00	10,394.09	9,102
2023-04-05	11,730.00	11,880.00	11,730.00	11,840.00	10,438.17	9,847
2023-04-04	11,880.00	11,890.00	11,690.00	11,820.00	10,420.53	20,147
2023-04-03	11,730.00	11,840.00	11,670.00	11,800.00	10,402.90	10,674
2023-03-31	11,620.00	11,670.00	11,550.00	11,660.00	10,279.48	5,954
2023-03-30	11,540.00	11,670.00	11,460.00	11,620.00	10,244.21	8,034
2023-03-29	11,420.00	11,550.00	11,420.00	11,540.00	10,173.69	6,635
2023-03-28	11,480.00	11,670.00	11,330.00	11,480.00	10,120.79	16,212
2023-03-27	11,410.00	11,530.00	11,390.00	11,480.00	10,120.79	8,871
2023-03-24	11,630.00	11,770.00	11,460.00	11,530.00	10,164.87	8,326
2023-03-23	11,560.00	11,770.00	11,300.00	11,680.00	10,297.11	27,839
2023-03-22	11,600.00	11,730.00	11,500.00	11,580.00	10,208.95	24,589
2023-03-21	11,330.00	11,680.00	11,220.00	11,630.00	10,253.03	33,061
2023-03-20	11,410.00	11,410.00	11,200.00	11,310.00	9,970.92	20,865
2023-03-17	11,270.00	11,450.00	11,050.00	11,410.00	10,059.08	11,661
2023-03-16	11,500.00	11,710.00	11,230.00	11,250.00	9,918.02	18,455
2023-03-15	11,480.00	11,690.00	11,250.00	11,440.00	10,085.53	43,199
2023-03-14	11,600.00	11,650.00	11,260.00	11,410.00	10,059.08	33,865
2023-03-13	12,050.00	12,050.00	11,580.00	11,640.00	10,261.85	51,005
2023-03-10	12,270.00	12,270.00	12,060.00	12,070.00	10,640.93	13,768
2023-03-09	12,140.00	12,290.00	12,140.00	12,270.00	10,817.26	9,536
2023-03-08	12,270.00	12,290.00	12,180.00	12,270.00	10,817.26	9,905
2023-03-07	12,300.00	12,450.00	12,060.00	12,270.00	10,817.26	36,474
2023-03-06	12,350.00	12,420.00	12,240.00	12,350.00	10,887.78	14,434
2023-03-03	12,230.00	12,340.00	12,180.00	12,330.00	10,870.15	19,583
2023-03-02	12,200.00	12,290.00	12,170.00	12,230.00	10,781.99	6,874
2023-02-28	12,120.00	12,320.00	12,120.00	12,200.00	10,755.54	7,292
2023-02-27	12,230.00	12,230.00	12,000.00	12,120.00	10,685.01	12,890
2023-02-24	12,300.00	12,430.00	12,180.00	12,230.00	10,781.99	12,932
2023-02-23	12,520.00	12,520.00	12,320.00	12,380.00	10,914.23	1
2023-02-22	12,570.00	12,580.00	12,360.00	12,380.00	10,914.23	210
2023-02-21	12,540.00	12,860.00	12,540.00	12,640.00	11,143.45	4
2023-02-20	12,320.00	12,620.00	12,250.00	12,500.00	11,020.02	100
2023-02-17	12,240.00	12,320.00	12,160.00	12,320.00	10,861.34	10,295
2023-02-16	12,120.00	12,330.00	12,120.00	12,310.00	10,852.52	13,603
2023-02-15	12,310.00	12,310.00	12,120.00	12,120.00	10,685.01	9,295

← NewerPage 15 of 21 · 1,233 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.