Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	12,200.00	12,360.00	11,840.00	12,200.00	10,755.54	16,374
2023-02-13	12,330.00	12,390.00	12,180.00	12,200.00	10,755.54	35,893
2023-02-10	12,500.00	12,510.00	12,260.00	12,330.00	10,870.15	5
2023-02-09	12,500.00	12,510.00	12,370.00	12,400.00	10,931.86	14,456
2023-02-08	12,380.00	12,510.00	12,250.00	12,510.00	11,028.84	151
2023-02-07	12,400.00	12,400.00	12,230.00	12,360.00	10,896.60	12,838
2023-02-06	12,400.00	12,440.00	12,120.00	12,310.00	10,852.52	242
2023-02-05	12,340.00	12,340.00	12,340.00	12,340.00	10,878.97	0
2023-02-03	12,250.00	12,350.00	12,240.00	12,340.00	10,878.97	186
2023-02-02	12,080.00	12,300.00	12,080.00	12,240.00	10,790.81	9
2023-02-01	12,010.00	12,160.00	11,990.00	12,080.00	10,649.75	8,968
2023-01-31	12,030.00	12,050.00	11,940.00	11,990.00	10,570.41	171
2023-01-30	12,210.00	12,210.00	11,900.00	12,010.00	10,588.04	13,546
2023-01-27	12,100.00	12,190.00	12,090.00	12,100.00	10,667.38	7,786
2023-01-26	12,190.00	12,190.00	12,020.00	12,100.00	10,667.38	10,772
2023-01-25	11,960.00	12,120.00	11,960.00	12,080.00	10,649.75	6
2023-01-20	11,900.00	12,050.00	11,800.00	11,950.00	10,535.14	11,579
2023-01-19	11,850.00	11,950.00	11,750.00	11,950.00	10,535.14	7,336
2023-01-18	11,800.00	11,900.00	11,700.00	11,800.00	10,402.90	8,948
2023-01-17	11,900.00	12,000.00	11,700.00	11,800.00	10,402.90	11,347
2023-01-16	11,950.00	12,050.00	11,900.00	11,900.00	10,491.06	17,547
2023-01-13	11,800.00	12,000.00	11,800.00	11,950.00	10,535.14	15,577
2023-01-12	11,850.00	11,900.00	11,750.00	11,900.00	10,491.06	13,341
2023-01-11	11,900.00	11,950.00	11,800.00	11,850.00	10,446.98	21,449
2023-01-10	11,800.00	11,950.00	11,700.00	11,800.00	10,402.90	22,263
2023-01-09	11,750.00	11,900.00	11,700.00	11,800.00	10,402.90	15,852
2023-01-06	11,750.00	11,800.00	11,550.00	11,650.00	10,270.66	21,793
2023-01-05	11,700.00	11,850.00	11,600.00	11,750.00	10,358.82	8,116
2023-01-04	11,450.00	11,800.00	11,400.00	11,800.00	10,402.90	9,322
2023-01-03	11,900.00	11,900.00	11,450.00	11,600.00	10,226.58	22,329
2023-01-02	12,150.00	12,150.00	11,750.00	11,900.00	10,491.06	12,858
2022-12-29	12,250.00	12,350.00	12,000.00	12,150.00	10,711.46	15,835
2022-12-28	12,550.00	12,600.00	12,250.00	12,350.00	10,887.78	25,055
2022-12-27	12,550.00	13,100.00	12,450.00	12,750.00	10,799.62	55,435
2022-12-26	12,400.00	12,550.00	12,300.00	12,450.00	10,545.51	22,740
2022-12-23	12,400.00	12,450.00	12,200.00	12,300.00	10,418.46	10,543
2022-12-22	12,350.00	12,500.00	12,350.00	12,400.00	10,503.16	13,379
2022-12-21	12,200.00	12,400.00	12,100.00	12,300.00	10,418.46	19,357
2022-12-20	12,400.00	12,400.00	12,050.00	12,100.00	10,249.05	15,673
2022-12-19	12,400.00	12,500.00	12,300.00	12,350.00	10,460.81	17,554
2022-12-16	12,250.00	12,450.00	12,200.00	12,400.00	10,503.16	23,398
2022-12-15	12,350.00	12,500.00	12,300.00	12,300.00	10,418.46	13,624
2022-12-14	12,500.00	12,550.00	12,300.00	12,400.00	10,503.16	19,766
2022-12-13	12,300.00	12,500.00	12,200.00	12,400.00	10,503.16	38,313
2022-12-12	12,200.00	12,300.00	12,150.00	12,200.00	10,333.76	7,190
2022-12-09	12,200.00	12,250.00	12,050.00	12,200.00	10,333.76	9,701
2022-12-08	12,400.00	12,400.00	11,900.00	12,050.00	10,206.70	44,234
2022-12-07	12,350.00	12,400.00	12,200.00	12,350.00	10,460.81	10,031
2022-12-06	12,450.00	12,500.00	12,250.00	12,300.00	10,418.46	8,264
2022-12-05	12,500.00	12,600.00	12,300.00	12,450.00	10,545.51	16,812
2022-12-02	12,500.00	12,550.00	12,350.00	12,500.00	10,587.87	16,047
2022-12-01	12,450.00	12,550.00	12,350.00	12,500.00	10,587.87	17,299
2022-11-30	12,300.00	12,400.00	12,250.00	12,350.00	10,460.81	17,528
2022-11-29	12,200.00	12,300.00	12,150.00	12,200.00	10,333.76	8,010
2022-11-28	12,350.00	12,350.00	12,000.00	12,200.00	10,333.76	15,178
2022-11-25	12,200.00	12,350.00	12,150.00	12,150.00	10,291.41	10,808
2022-11-24	12,100.00	12,200.00	12,000.00	12,150.00	10,291.41	5,494
2022-11-23	12,000.00	12,150.00	11,950.00	12,100.00	10,249.05	16,277
2022-11-22	12,200.00	12,200.00	11,950.00	11,950.00	10,122.00	17,305
2022-11-21	12,400.00	12,400.00	12,050.00	12,250.00	10,376.11	19,763

← NewerPage 16 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.