Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	12,950.00	12,950.00	12,650.00	12,650.00	10,714.92	17,894
2022-08-22	13,100.00	13,200.00	12,800.00	12,900.00	10,926.68	31,324
2022-08-21	13,200.00	13,200.00	13,200.00	13,200.00	11,180.79	0
2022-08-19	13,400.00	13,450.00	13,150.00	13,200.00	11,180.79	7,561
2022-08-18	13,300.00	13,350.00	13,050.00	13,300.00	11,265.49	8,181
2022-08-17	13,600.00	13,650.00	13,200.00	13,300.00	11,265.49	19,723
2022-08-16	13,600.00	13,650.00	13,100.00	13,600.00	11,519.60	11,574
2022-08-12	13,550.00	13,650.00	13,450.00	13,550.00	11,477.25	20,018
2022-08-11	13,800.00	13,800.00	13,500.00	13,550.00	11,477.25	28,641
2022-08-10	13,750.00	13,850.00	13,450.00	13,750.00	11,646.65	22,848
2022-08-09	13,850.00	13,900.00	13,700.00	13,750.00	11,646.65	9,873
2022-08-08	13,850.00	13,850.00	13,600.00	13,800.00	11,689.00	11,789
2022-08-05	13,850.00	13,900.00	13,650.00	13,850.00	11,731.36	17,992
2022-08-04	14,000.00	14,000.00	13,700.00	13,850.00	11,731.36	12,320
2022-08-03	13,800.00	13,950.00	13,600.00	13,950.00	11,816.06	6,843
2022-08-02	14,000.00	14,000.00	13,700.00	13,800.00	11,689.00	6,834
2022-08-01	13,850.00	13,950.00	13,750.00	13,900.00	11,773.71	10,338
2022-07-29	13,800.00	13,850.00	13,650.00	13,800.00	11,689.00	9,815
2022-07-28	13,750.00	13,800.00	13,600.00	13,750.00	11,646.65	6,364
2022-07-27	13,650.00	13,800.00	13,550.00	13,750.00	11,646.65	23,347
2022-07-26	13,800.00	13,800.00	13,600.00	13,650.00	11,561.95	7,086
2022-07-25	13,800.00	13,950.00	13,650.00	13,800.00	11,689.00	13,792
2022-07-22	13,700.00	13,950.00	13,600.00	13,800.00	11,689.00	17,648
2022-07-21	13,600.00	13,750.00	13,550.00	13,650.00	11,561.95	8,348
2022-07-20	13,600.00	13,750.00	13,500.00	13,600.00	11,519.60	16,401
2022-07-19	13,250.00	13,500.00	13,250.00	13,500.00	11,434.89	10,155
2022-07-18	13,150.00	13,350.00	13,000.00	13,300.00	11,265.49	10,009
2022-07-15	13,150.00	13,200.00	12,850.00	13,050.00	11,053.73	6,385
2022-07-14	13,350.00	13,350.00	13,100.00	13,100.00	11,096.08	10,661
2022-07-13	13,250.00	13,450.00	13,100.00	13,350.00	11,307.84	9,332
2022-07-12	13,500.00	13,500.00	13,050.00	13,300.00	11,265.49	7,890
2022-07-11	13,400.00	13,500.00	13,150.00	13,400.00	11,350.19	12,815
2022-07-08	13,050.00	13,350.00	13,050.00	13,350.00	11,307.84	11,450
2022-07-07	13,000.00	13,200.00	13,000.00	13,150.00	11,138.43	5,074
2022-07-06	13,000.00	13,150.00	12,900.00	13,150.00	11,138.43	14,186
2022-07-05	12,550.00	13,050.00	12,500.00	13,000.00	11,011.38	21,693
2022-07-04	12,550.00	12,650.00	12,350.00	12,500.00	10,587.87	11,844
2022-07-01	12,550.00	12,700.00	12,400.00	12,500.00	10,587.87	15,669
2022-06-30	12,900.00	12,900.00	12,550.00	12,550.00	10,630.22	14,608
2022-06-29	12,600.00	12,850.00	12,600.00	12,850.00	10,884.33	6,146
2022-06-28	12,700.00	12,900.00	12,600.00	12,800.00	10,841.97	19,924
2022-06-27	12,400.00	12,850.00	12,350.00	12,700.00	10,757.27	23,357
2022-06-24	12,100.00	12,450.00	12,100.00	12,300.00	10,418.46	18,028
2022-06-23	12,500.00	12,600.00	12,050.00	12,100.00	10,249.05	29,599
2022-06-22	12,700.00	13,000.00	12,400.00	12,600.00	10,672.57	17,560
2022-06-21	12,550.00	12,900.00	12,550.00	12,850.00	10,884.33	11,925
2022-06-20	13,150.00	13,250.00	12,550.00	12,650.00	10,714.92	18,746
2022-06-17	12,600.00	13,000.00	12,500.00	12,950.00	10,969.03	19,746
2022-06-16	12,800.00	13,050.00	12,650.00	12,750.00	10,799.62	16,988
2022-06-15	13,100.00	13,200.00	12,650.00	12,800.00	10,841.97	25,644
2022-06-14	12,600.00	13,100.00	12,600.00	13,050.00	11,053.73	31,023
2022-06-13	13,700.00	13,700.00	12,950.00	13,050.00	11,053.73	58,124
2022-06-10	13,600.00	13,600.00	13,450.00	13,600.00	11,519.60	15,624
2022-06-09	13,650.00	13,700.00	13,500.00	13,650.00	11,561.95	7,746
2022-06-08	13,850.00	13,850.00	13,650.00	13,700.00	11,604.30	10,088
2022-06-07	13,900.00	13,950.00	13,700.00	13,800.00	11,689.00	15,672
2022-06-03	13,850.00	14,050.00	13,750.00	13,900.00	11,773.71	40,806
2022-06-02	13,800.00	13,900.00	13,750.00	13,750.00	11,646.65	10,417
2022-05-31	13,750.00	13,850.00	13,650.00	13,800.00	11,689.00	17,265
2022-05-30	13,700.00	13,850.00	13,650.00	13,750.00	11,646.65	26,863

← NewerPage 18 of 21 · 1,237 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.