Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 13,700.00 | 13,750.00 | 13,600.00 | 13,650.00 | 11,561.95 | 20,212 |
| 2022-05-26 | 13,650.00 | 13,700.00 | 13,550.00 | 13,650.00 | 11,561.95 | 14,615 |
| 2022-05-25 | 13,500.00 | 13,700.00 | 13,450.00 | 13,600.00 | 11,519.60 | 12,660 |
| 2022-05-24 | 13,700.00 | 13,750.00 | 13,500.00 | 13,500.00 | 11,434.89 | 22,481 |
| 2022-05-23 | 13,700.00 | 13,850.00 | 13,550.00 | 13,700.00 | 11,604.30 | 29,932 |
| 2022-05-20 | 14,000.00 | 14,000.00 | 13,600.00 | 13,600.00 | 11,519.60 | 46,279 |
| 2022-05-19 | 13,700.00 | 14,000.00 | 13,550.00 | 14,000.00 | 11,858.41 | 33,224 |
| 2022-05-18 | 13,800.00 | 13,900.00 | 13,750.00 | 13,900.00 | 11,773.71 | 14,956 |
| 2022-05-17 | 13,750.00 | 13,900.00 | 13,650.00 | 13,800.00 | 11,689.00 | 36,266 |
| 2022-05-16 | 13,800.00 | 14,050.00 | 13,700.00 | 13,800.00 | 11,689.00 | 20,125 |
| 2022-05-13 | 13,500.00 | 13,800.00 | 13,450.00 | 13,800.00 | 11,689.00 | 11,487 |
| 2022-05-12 | 13,900.00 | 13,900.00 | 13,350.00 | 13,450.00 | 11,392.54 | 38,099 |
| 2022-05-11 | 13,950.00 | 14,100.00 | 13,750.00 | 13,850.00 | 11,731.36 | 17,338 |
| 2022-05-10 | 14,300.00 | 14,300.00 | 13,100.00 | 14,000.00 | 11,858.41 | 38,182 |
| 2022-05-09 | 14,700.00 | 14,700.00 | 14,300.00 | 14,350.00 | 12,154.87 | 22,153 |
| 2022-05-06 | 14,650.00 | 14,800.00 | 14,600.00 | 14,700.00 | 12,451.33 | 19,760 |
| 2022-05-04 | 14,950.00 | 15,050.00 | 14,800.00 | 14,850.00 | 12,578.38 | 16,745 |
| 2022-05-03 | 15,000.00 | 15,100.00 | 14,850.00 | 15,050.00 | 12,747.79 | 19,282 |
| 2022-05-02 | 15,000.00 | 15,200.00 | 14,900.00 | 15,000.00 | 12,705.44 | 21,484 |
| 2022-04-29 | 14,950.00 | 15,050.00 | 14,700.00 | 15,050.00 | 12,747.79 | 27,748 |
| 2022-04-28 | 14,750.00 | 14,900.00 | 14,650.00 | 14,900.00 | 12,620.74 | 17,999 |
| 2022-04-27 | 14,600.00 | 14,750.00 | 14,450.00 | 14,750.00 | 12,493.68 | 28,486 |
| 2022-04-26 | 14,750.00 | 14,850.00 | 14,650.00 | 14,700.00 | 12,451.33 | 12,920 |
| 2022-04-25 | 14,850.00 | 15,050.00 | 14,700.00 | 14,700.00 | 12,451.33 | 31,795 |
| 2022-04-22 | 15,150.00 | 15,200.00 | 14,850.00 | 15,150.00 | 12,832.49 | 18,995 |
| 2022-04-21 | 15,250.00 | 15,250.00 | 15,000.00 | 15,150.00 | 12,832.49 | 21,542 |
| 2022-04-20 | 15,150.00 | 15,300.00 | 15,050.00 | 15,250.00 | 12,917.20 | 31,954 |
| 2022-04-19 | 15,050.00 | 15,250.00 | 14,950.00 | 15,150.00 | 12,832.49 | 38,466 |
| 2022-04-18 | 14,750.00 | 15,050.00 | 14,700.00 | 15,050.00 | 12,747.79 | 52,044 |
| 2022-04-15 | 14,600.00 | 14,850.00 | 14,450.00 | 14,800.00 | 12,536.03 | 25,624 |
| 2022-04-14 | 14,650.00 | 14,700.00 | 14,450.00 | 14,600.00 | 12,366.63 | 15,749 |
| 2022-04-13 | 14,500.00 | 14,650.00 | 14,400.00 | 14,550.00 | 12,324.28 | 17,322 |
| 2022-04-12 | 14,500.00 | 14,600.00 | 14,350.00 | 14,400.00 | 12,197.22 | 23,126 |
| 2022-04-11 | 14,600.00 | 14,700.00 | 14,450.00 | 14,600.00 | 12,366.63 | 11,492 |
| 2022-04-08 | 14,700.00 | 14,750.00 | 14,400.00 | 14,600.00 | 12,366.63 | 20,657 |
| 2022-04-07 | 14,650.00 | 14,700.00 | 14,450.00 | 14,550.00 | 12,324.28 | 21,309 |
| 2022-04-06 | 14,700.00 | 14,750.00 | 14,600.00 | 14,650.00 | 12,408.98 | 27,703 |
| 2022-04-05 | 14,850.00 | 14,850.00 | 14,650.00 | 14,700.00 | 12,451.33 | 22,366 |
| 2022-04-04 | 14,550.00 | 14,800.00 | 14,550.00 | 14,800.00 | 12,536.03 | 28,104 |
| 2022-04-01 | 14,650.00 | 14,650.00 | 14,450.00 | 14,600.00 | 12,366.63 | 14,230 |
| 2022-03-31 | 14,700.00 | 14,750.00 | 14,550.00 | 14,600.00 | 12,366.63 | 25,387 |
| 2022-03-30 | 14,700.00 | 14,850.00 | 14,450.00 | 14,700.00 | 12,451.33 | 17,190 |
| 2022-03-29 | 14,750.00 | 14,950.00 | 14,600.00 | 14,650.00 | 12,408.98 | 57,949 |
| 2022-03-28 | 14,550.00 | 14,650.00 | 14,300.00 | 14,650.00 | 12,408.98 | 38,354 |
| 2022-03-25 | 14,300.00 | 14,550.00 | 14,200.00 | 14,550.00 | 12,324.28 | 40,909 |
| 2022-03-24 | 14,450.00 | 14,450.00 | 14,100.00 | 14,300.00 | 12,112.52 | 58,046 |
| 2022-03-23 | 14,600.00 | 14,800.00 | 14,450.00 | 14,550.00 | 12,324.28 | 64,493 |
| 2022-03-22 | 14,600.00 | 14,850.00 | 14,550.00 | 14,750.00 | 12,493.68 | 48,646 |
| 2022-03-21 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,536.03 | 0 |
| 2022-03-18 | 15,050.00 | 15,050.00 | 14,600.00 | 14,800.00 | 12,536.03 | 52,870 |
| 2022-03-17 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 12,154.87 | 0 |
| 2022-03-16 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 12,154.87 | 0 |
| 2022-03-15 | 14,350.00 | 14,350.00 | 14,350.00 | 14,350.00 | 12,154.87 | 0 |
| 2022-03-14 | 14,800.00 | 14,800.00 | 14,350.00 | 14,350.00 | 12,154.87 | 39,212 |
| 2022-03-11 | 14,900.00 | 15,000.00 | 14,500.00 | 14,650.00 | 12,408.98 | 33,515 |
| 2022-03-10 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 12,366.63 | 0 |
| 2022-03-08 | 14,700.00 | 14,900.00 | 14,350.00 | 14,600.00 | 12,366.63 | 29,201 |
| 2022-03-07 | 15,050.00 | 15,200.00 | 14,750.00 | 14,750.00 | 12,493.68 | 30,209 |
| 2022-03-04 | 15,150.00 | 15,150.00 | 15,150.00 | 15,150.00 | 12,832.49 | 0 |
| 2022-03-03 | 15,450.00 | 15,450.00 | 14,800.00 | 15,150.00 | 12,832.49 | 55,936 |
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.