Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 11,240.00 | 11,500.00 | 11,110.00 | 11,380.00 | 11,380.00 | 25,809 |
| 2026-07-15 | 11,200.00 | 11,300.00 | 11,140.00 | 11,220.00 | 11,220.00 | 11,162 |
| 2026-07-14 | 11,110.00 | 11,230.00 | 10,990.00 | 11,150.00 | 11,150.00 | 57,670 |
| 2026-07-13 | 11,400.00 | 11,530.00 | 11,060.00 | 11,110.00 | 11,110.00 | 24,876 |
| 2026-07-10 | 11,250.00 | 11,460.00 | 11,250.00 | 11,390.00 | 11,390.00 | 14,930 |
| 2026-07-09 | 11,470.00 | 11,570.00 | 11,130.00 | 11,170.00 | 11,170.00 | 25,684 |
| 2026-07-08 | 11,530.00 | 11,620.00 | 11,330.00 | 11,450.00 | 11,450.00 | 35,056 |
| 2026-07-07 | 11,740.00 | 11,850.00 | 11,400.00 | 11,620.00 | 11,620.00 | 42,872 |
| 2026-07-06 | 11,510.00 | 11,750.00 | 11,510.00 | 11,740.00 | 11,740.00 | 25,752 |
| 2026-07-03 | 11,350.00 | 11,510.00 | 11,170.00 | 11,480.00 | 11,480.00 | 34,015 |
| 2026-07-02 | 11,400.00 | 11,430.00 | 11,180.00 | 11,320.00 | 11,320.00 | 29,802 |
| 2026-07-01 | 11,450.00 | 11,500.00 | 11,310.00 | 11,410.00 | 11,410.00 | 27,059 |
| 2026-06-30 | 11,400.00 | 11,680.00 | 11,340.00 | 11,390.00 | 11,390.00 | 30,809 |
| 2026-06-29 | 11,050.00 | 11,510.00 | 10,980.00 | 11,510.00 | 11,510.00 | 35,218 |
| 2026-06-26 | 11,230.00 | 11,320.00 | 10,790.00 | 10,980.00 | 10,980.00 | 52,111 |
| 2026-06-25 | 11,200.00 | 11,310.00 | 11,040.00 | 11,110.00 | 11,110.00 | 28,172 |
| 2026-06-24 | 11,050.00 | 11,170.00 | 10,790.00 | 11,020.00 | 11,020.00 | 40,342 |
| 2026-06-23 | 11,340.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,950.00 | 81,190 |
| 2026-06-22 | 11,380.00 | 11,500.00 | 11,140.00 | 11,230.00 | 11,230.00 | 31,557 |
| 2026-06-19 | 11,420.00 | 11,500.00 | 11,130.00 | 11,360.00 | 11,360.00 | 60,013 |
| 2026-06-18 | 11,560.00 | 11,560.00 | 11,320.00 | 11,400.00 | 11,400.00 | 34,780 |
| 2026-06-17 | 11,530.00 | 11,640.00 | 11,320.00 | 11,530.00 | 11,530.00 | 43,458 |
| 2026-06-16 | 11,590.00 | 11,710.00 | 11,320.00 | 11,480.00 | 11,480.00 | 41,886 |
| 2026-06-15 | 11,480.00 | 11,700.00 | 11,450.00 | 11,530.00 | 11,530.00 | 34,441 |
| 2026-06-12 | 11,180.00 | 11,540.00 | 11,180.00 | 11,410.00 | 11,410.00 | 34,499 |
| 2026-06-11 | 11,000.00 | 11,600.00 | 10,980.00 | 11,180.00 | 11,180.00 | 35,617 |
| 2026-06-10 | 11,230.00 | 11,270.00 | 10,910.00 | 11,010.00 | 11,010.00 | 101 |
| 2026-06-09 | 10,630.00 | 11,280.00 | 10,630.00 | 11,200.00 | 11,200.00 | 30,274 |
| 2026-06-08 | 10,890.00 | 10,890.00 | 10,600.00 | 10,730.00 | 10,730.00 | 57,642 |
| 2026-06-05 | 11,120.00 | 11,220.00 | 10,900.00 | 11,040.00 | 11,040.00 | 67,244 |
| 2026-06-04 | 11,250.00 | 11,280.00 | 11,080.00 | 11,110.00 | 11,110.00 | 27,427 |
| 2026-06-02 | 11,000.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 53,373 |
| 2026-06-01 | 11,360.00 | 11,360.00 | 11,010.00 | 11,140.00 | 11,140.00 | 74,543 |
| 2026-05-29 | 11,620.00 | 11,620.00 | 11,110.00 | 11,360.00 | 11,360.00 | 36,650 |
| 2026-05-28 | 11,580.00 | 11,620.00 | 11,350.00 | 11,560.00 | 11,560.00 | 44,459 |
| 2026-05-27 | 11,790.00 | 11,790.00 | 11,510.00 | 11,570.00 | 11,570.00 | 38,738 |
| 2026-05-26 | 12,100.00 | 12,200.00 | 11,760.00 | 11,790.00 | 11,790.00 | 37,770 |
| 2026-05-22 | 11,710.00 | 12,150.00 | 11,710.00 | 12,100.00 | 12,100.00 | 39,943 |
| 2026-05-21 | 11,770.00 | 11,910.00 | 11,710.00 | 11,710.00 | 11,710.00 | 38,346 |
| 2026-05-20 | 11,930.00 | 11,930.00 | 11,600.00 | 11,690.00 | 11,690.00 | 56,302 |
| 2026-05-19 | 12,000.00 | 12,080.00 | 11,800.00 | 11,890.00 | 11,890.00 | 37,069 |
| 2026-05-18 | 12,010.00 | 12,070.00 | 11,700.00 | 12,040.00 | 12,040.00 | 65,545 |
| 2026-05-15 | 12,400.00 | 12,450.00 | 12,000.00 | 12,030.00 | 12,030.00 | 89,338 |
| 2026-05-14 | 12,210.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 72,967 |
| 2026-05-13 | 12,510.00 | 12,580.00 | 12,210.00 | 12,210.00 | 12,210.00 | 49,411 |
| 2026-05-12 | 12,600.00 | 12,730.00 | 12,320.00 | 12,420.00 | 12,420.00 | 50,865 |
| 2026-05-11 | 12,880.00 | 12,880.00 | 12,560.00 | 12,600.00 | 12,600.00 | 55,490 |
| 2026-05-08 | 12,650.00 | 12,880.00 | 12,640.00 | 12,880.00 | 12,880.00 | 38,815 |
| 2026-05-07 | 12,620.00 | 12,690.00 | 12,530.00 | 12,630.00 | 12,630.00 | 25,872 |
| 2026-05-06 | 12,970.00 | 12,970.00 | 12,550.00 | 12,560.00 | 12,560.00 | 66,411 |
| 2026-05-04 | 12,930.00 | 13,020.00 | 12,790.00 | 12,820.00 | 12,820.00 | 39,504 |
| 2026-04-30 | 13,090.00 | 13,090.00 | 12,860.00 | 12,930.00 | 12,930.00 | 28,693 |
| 2026-04-29 | 13,100.00 | 13,120.00 | 12,940.00 | 13,100.00 | 13,100.00 | 22,890 |
| 2026-04-28 | 12,950.00 | 13,120.00 | 12,930.00 | 13,100.00 | 13,100.00 | 38,596 |
| 2026-04-27 | 13,040.00 | 13,040.00 | 12,910.00 | 12,950.00 | 12,950.00 | 40,976 |
| 2026-04-24 | 12,840.00 | 13,030.00 | 12,840.00 | 12,960.00 | 12,960.00 | 35,729 |
| 2026-04-23 | 12,820.00 | 12,890.00 | 12,740.00 | 12,840.00 | 12,840.00 | 24,477 |
| 2026-04-22 | 12,860.00 | 12,890.00 | 12,720.00 | 12,780.00 | 12,780.00 | 36,399 |
| 2026-04-21 | 12,950.00 | 12,980.00 | 12,820.00 | 12,860.00 | 12,860.00 | 31,436 |
| 2026-04-20 | 12,970.00 | 13,010.00 | 12,880.00 | 12,950.00 | 12,950.00 | 33,181 |
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.