Jw Life Science Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	15,450.00	15,600.00	15,250.00	15,350.00	13,001.90	63,341
2022-03-01	15,500.00	15,500.00	15,500.00	15,500.00	13,128.95	0
2022-02-28	14,850.00	14,850.00	14,850.00	14,850.00	12,578.38	0
2022-02-25	15,000.00	15,050.00	14,850.00	14,850.00	12,578.38	54,504
2022-02-24	14,950.00	15,350.00	14,750.00	14,850.00	12,578.38	91,692
2022-02-23	14,350.00	15,050.00	14,350.00	14,950.00	12,663.09	71,010
2022-02-22	14,500.00	14,700.00	14,300.00	14,500.00	12,281.92	25,371
2022-02-21	14,550.00	14,850.00	14,300.00	14,600.00	12,366.63	53,948
2022-02-18	13,900.00	14,650.00	13,800.00	14,550.00	12,324.28	58,425
2022-02-17	14,000.00	14,000.00	13,600.00	14,000.00	11,858.41	56,186
2022-02-16	13,750.00	14,000.00	13,700.00	13,950.00	11,816.06	30,765
2022-02-15	13,500.00	13,850.00	13,400.00	13,750.00	11,646.65	34,533
2022-02-14	13,700.00	13,700.00	13,350.00	13,500.00	11,434.89	22,373
2022-02-11	13,650.00	14,050.00	13,400.00	13,700.00	11,604.30	37,297
2022-02-10	13,450.00	13,650.00	13,350.00	13,650.00	11,561.95	13,128
2022-02-09	13,300.00	13,300.00	13,300.00	13,300.00	11,265.49	0
2022-02-08	13,300.00	13,300.00	13,300.00	13,300.00	11,265.49	0
2022-02-07	13,100.00	13,350.00	13,000.00	13,300.00	11,265.49	32,064
2022-02-04	12,950.00	13,150.00	12,800.00	13,100.00	11,096.08	22,207
2022-02-03	12,900.00	13,150.00	12,900.00	13,000.00	11,011.38	44,131
2022-01-28	12,350.00	13,000.00	12,300.00	12,900.00	10,926.68	46,193
2022-01-27	12,900.00	12,950.00	12,200.00	12,500.00	10,587.87	63,633
2022-01-26	12,850.00	12,850.00	12,850.00	12,850.00	10,884.33	0
2022-01-25	13,050.00	13,100.00	12,450.00	12,850.00	10,884.33	58,371
2022-01-24	13,400.00	13,450.00	12,900.00	13,100.00	11,096.08	45,568
2022-01-21	13,400.00	13,500.00	13,350.00	13,400.00	11,350.19	26,451
2022-01-20	13,300.00	13,700.00	13,050.00	13,400.00	11,350.19	11,363
2022-01-19	13,250.00	13,400.00	13,050.00	13,300.00	11,265.49	40,905
2022-01-18	13,600.00	13,700.00	13,400.00	13,400.00	11,350.19	22,762
2022-01-17	13,850.00	13,900.00	13,600.00	13,650.00	11,561.95	28,441
2022-01-14	13,950.00	14,050.00	13,750.00	13,850.00	11,731.36	22,206
2022-01-13	13,700.00	14,200.00	13,450.00	14,000.00	11,858.41	62,964
2022-01-12	13,800.00	14,000.00	13,600.00	13,750.00	11,646.65	23,457
2022-01-11	13,800.00	13,850.00	13,400.00	13,800.00	11,689.00	41,441
2022-01-10	13,900.00	14,000.00	13,600.00	13,800.00	11,689.00	43,155
2022-01-07	14,000.00	14,050.00	13,700.00	13,900.00	11,773.71	16,727
2022-01-06	14,000.00	14,050.00	13,800.00	14,000.00	11,858.41	45,426
2022-01-05	14,050.00	14,150.00	13,900.00	14,050.00	11,900.76	38,093
2022-01-04	14,350.00	14,350.00	13,950.00	14,050.00	11,900.76	16,835
2022-01-03	13,900.00	14,050.00	13,650.00	14,050.00	11,900.76	44,666
2021-12-30	14,000.00	14,100.00	13,750.00	13,850.00	11,731.36	48,251
2021-12-29	14,250.00	14,300.00	13,850.00	14,050.00	11,900.76	38,932
2021-12-28	14,250.00	14,400.00	14,050.00	14,300.00	11,689.00	45,821
2021-12-27	14,100.00	14,350.00	13,900.00	14,250.00	11,648.13	43,099
2021-12-24	14,100.00	14,150.00	13,650.00	14,150.00	11,566.39	131,919
2021-12-23	14,500.00	14,500.00	13,950.00	14,100.00	11,525.52	89,264
2021-12-22	14,550.00	14,600.00	14,350.00	14,450.00	11,811.62	33,279
2021-12-21	14,900.00	15,000.00	14,200.00	14,550.00	11,893.36	66,914
2021-12-20	15,000.00	15,000.00	14,750.00	14,800.00	12,097.71	50,932
2021-12-17	15,150.00	15,150.00	14,800.00	15,000.00	12,261.19	40,675
2021-12-16	15,100.00	15,150.00	14,900.00	15,150.00	12,383.80	29,589
2021-12-15	14,900.00	15,350.00	14,750.00	15,150.00	12,383.80	55,033
2021-12-14	14,800.00	14,950.00	14,600.00	14,900.00	12,179.45	22,205
2021-12-13	15,200.00	15,250.00	14,750.00	14,750.00	12,056.84	64,576
2021-12-10	15,300.00	15,450.00	15,150.00	15,200.00	12,424.68	21,285
2021-12-09	15,250.00	15,300.00	14,950.00	15,300.00	12,506.42	18,120
2021-12-08	15,100.00	15,400.00	15,050.00	15,300.00	12,506.42	34,626
2021-12-07	14,950.00	15,300.00	14,650.00	14,950.00	12,220.32	49,359
2021-12-06	15,200.00	15,450.00	14,750.00	14,850.00	12,138.58	48,534
2021-12-03	14,050.00	15,200.00	14,000.00	15,100.00	12,342.93	97,601

← NewerPage 20 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.