Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	12,300.00	12,400.00	12,100.00	12,400.00	10,503.16	15,668
2022-11-17	12,250.00	12,350.00	12,150.00	12,300.00	10,418.46	15,770
2022-11-16	12,400.00	12,400.00	12,100.00	12,250.00	10,376.11	14,925
2022-11-15	12,300.00	12,350.00	12,050.00	12,250.00	10,376.11	21,295
2022-11-14	12,200.00	12,300.00	12,150.00	12,200.00	10,333.76	16,069
2022-11-11	12,100.00	12,200.00	12,000.00	12,200.00	10,333.76	22,994
2022-11-10	12,000.00	12,000.00	11,750.00	11,900.00	10,079.65	11,294
2022-11-09	11,900.00	12,150.00	11,850.00	11,950.00	10,122.00	34,409
2022-11-08	11,800.00	11,900.00	11,750.00	11,850.00	10,037.30	21,436
2022-11-07	11,700.00	11,750.00	11,550.00	11,750.00	9,952.59	15,483
2022-11-04	11,550.00	11,700.00	11,450.00	11,700.00	9,910.24	14,816
2022-11-03	11,700.00	11,700.00	11,500.00	11,600.00	9,825.54	7,477
2022-11-02	11,800.00	11,800.00	11,650.00	11,700.00	9,910.24	7,592
2022-11-01	11,800.00	11,850.00	11,600.00	11,750.00	9,952.59	20,291
2022-10-31	11,550.00	12,050.00	11,450.00	11,750.00	9,952.59	14,823
2022-10-28	11,600.00	11,700.00	11,500.00	11,500.00	9,740.84	10,350
2022-10-27	11,550.00	11,650.00	11,500.00	11,600.00	9,825.54	11,498
2022-10-26	11,450.00	11,650.00	11,350.00	11,500.00	9,740.84	14,046
2022-10-25	11,500.00	11,600.00	11,450.00	11,600.00	9,825.54	4,959
2022-10-24	11,550.00	11,700.00	11,450.00	11,500.00	9,740.84	17,062
2022-10-21	11,650.00	11,750.00	11,400.00	11,500.00	9,740.84	7,224
2022-10-20	11,900.00	11,950.00	11,650.00	11,650.00	9,867.89	15,771
2022-10-19	11,950.00	12,000.00	11,800.00	11,900.00	10,079.65	8,152
2022-10-18	11,700.00	12,300.00	11,700.00	11,900.00	10,079.65	7,855
2022-10-17	11,250.00	11,600.00	11,250.00	11,600.00	9,825.54	4,398
2022-10-14	11,300.00	11,500.00	11,250.00	11,450.00	9,698.49	7,426
2022-10-13	11,450.00	11,500.00	11,150.00	11,200.00	9,486.73	23,639
2022-10-12	11,400.00	11,550.00	11,200.00	11,500.00	9,740.84	14,264
2022-10-11	11,700.00	11,750.00	11,150.00	11,300.00	9,571.43	18,935
2022-10-07	11,500.00	11,700.00	11,500.00	11,700.00	9,910.24	7,742
2022-10-06	11,600.00	11,700.00	11,500.00	11,600.00	9,825.54	5,354
2022-10-05	11,600.00	11,750.00	11,350.00	11,500.00	9,740.84	9,171
2022-10-04	11,300.00	11,600.00	11,300.00	11,550.00	9,783.19	6,941
2022-09-30	11,350.00	11,450.00	11,150.00	11,300.00	9,571.43	12,211
2022-09-29	11,300.00	11,600.00	11,250.00	11,400.00	9,656.13	21,086
2022-09-28	11,300.00	11,550.00	11,050.00	11,200.00	9,486.73	20,731
2022-09-27	11,050.00	11,350.00	11,050.00	11,200.00	9,486.73	11,975
2022-09-26	11,550.00	11,550.00	11,100.00	11,150.00	9,444.38	25,124
2022-09-23	12,000.00	12,000.00	11,500.00	11,650.00	9,867.89	27,881
2022-09-22	12,100.00	12,100.00	11,800.00	12,000.00	10,164.35	33,140
2022-09-21	12,250.00	12,250.00	12,100.00	12,150.00	10,291.41	9,068
2022-09-20	12,200.00	12,250.00	12,000.00	12,250.00	10,376.11	16,258
2022-09-19	12,450.00	12,450.00	12,050.00	12,100.00	10,249.05	20,154
2022-09-16	12,400.00	12,400.00	12,250.00	12,350.00	10,460.81	13,300
2022-09-15	12,300.00	12,500.00	12,300.00	12,400.00	10,503.16	26,399
2022-09-14	12,300.00	12,400.00	12,250.00	12,300.00	10,418.46	18,124
2022-09-13	12,400.00	12,500.00	12,400.00	12,500.00	10,587.87	10,151
2022-09-08	12,250.00	12,400.00	12,250.00	12,400.00	10,503.16	11,106
2022-09-07	12,300.00	12,350.00	12,100.00	12,200.00	10,333.76	16,925
2022-09-06	12,200.00	12,350.00	12,200.00	12,300.00	10,418.46	12,838
2022-09-05	12,400.00	12,400.00	12,150.00	12,250.00	10,376.11	7,171
2022-09-02	12,600.00	12,600.00	12,100.00	12,300.00	10,418.46	16,836
2022-09-01	12,750.00	12,750.00	12,300.00	12,300.00	10,418.46	38,895
2022-08-31	12,600.00	12,800.00	12,600.00	12,750.00	10,799.62	6,063
2022-08-30	12,550.00	12,750.00	12,450.00	12,700.00	10,757.27	12,953
2022-08-29	12,650.00	12,700.00	12,500.00	12,550.00	10,630.22	12,504
2022-08-28	12,850.00	12,850.00	12,850.00	12,850.00	10,884.33	0
2022-08-26	13,000.00	13,000.00	12,850.00	12,850.00	10,884.33	7,031
2022-08-25	12,750.00	12,950.00	12,600.00	12,850.00	10,884.33	15,023
2022-08-24	12,650.00	12,800.00	12,500.00	12,650.00	10,714.92	14,650

← NewerPage 17 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.