Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 13,750.00 | 14,100.00 | 13,750.00 | 14,000.00 | 11,443.78 | 40,635 |
| 2021-12-01 | 13,950.00 | 14,050.00 | 13,600.00 | 14,000.00 | 11,443.78 | 40,793 |
| 2021-11-30 | 14,500.00 | 14,800.00 | 13,800.00 | 13,950.00 | 11,402.91 | 70,091 |
| 2021-11-29 | 14,300.00 | 15,000.00 | 14,300.00 | 14,500.00 | 11,852.49 | 43,782 |
| 2021-11-28 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,097.71 | 0 |
| 2021-11-26 | 14,300.00 | 15,200.00 | 14,300.00 | 14,800.00 | 12,097.71 | 150,181 |
| 2021-11-25 | 14,300.00 | 14,450.00 | 14,100.00 | 14,300.00 | 11,689.00 | 31,218 |
| 2021-11-24 | 14,300.00 | 14,400.00 | 14,000.00 | 14,250.00 | 11,648.13 | 24,947 |
| 2021-11-23 | 14,100.00 | 14,400.00 | 14,000.00 | 14,250.00 | 11,648.13 | 24,221 |
| 2021-11-22 | 14,150.00 | 14,250.00 | 13,900.00 | 14,200.00 | 11,607.26 | 24,575 |
| 2021-11-19 | 13,950.00 | 14,200.00 | 13,700.00 | 14,100.00 | 11,525.52 | 23,534 |
| 2021-11-18 | 14,550.00 | 14,550.00 | 13,900.00 | 13,950.00 | 11,402.91 | 115,295 |
| 2021-11-17 | 14,600.00 | 14,700.00 | 14,450.00 | 14,550.00 | 11,893.36 | 17,976 |
| 2021-11-16 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 11,934.23 | 29,908 |
| 2021-11-15 | 14,600.00 | 14,900.00 | 14,600.00 | 14,850.00 | 12,138.58 | 35,796 |
| 2021-11-12 | 14,500.00 | 14,750.00 | 14,500.00 | 14,650.00 | 11,975.10 | 27,257 |
| 2021-11-11 | 14,400.00 | 15,000.00 | 14,350.00 | 14,550.00 | 11,893.36 | 41,831 |
| 2021-11-10 | 14,800.00 | 14,800.00 | 14,550.00 | 14,550.00 | 11,893.36 | 33,208 |
| 2021-11-09 | 14,800.00 | 14,850.00 | 14,650.00 | 14,800.00 | 12,097.71 | 25,932 |
| 2021-11-08 | 14,900.00 | 14,900.00 | 14,550.00 | 14,800.00 | 12,097.71 | 88,454 |
| 2021-11-05 | 15,550.00 | 15,700.00 | 15,250.00 | 15,250.00 | 12,465.55 | 27,645 |
| 2021-11-04 | 16,000.00 | 16,000.00 | 15,500.00 | 15,550.00 | 12,710.77 | 41,465 |
| 2021-11-03 | 16,100.00 | 16,100.00 | 15,800.00 | 16,000.00 | 13,078.61 | 18,963 |
| 2021-11-02 | 16,000.00 | 16,150.00 | 15,900.00 | 16,000.00 | 13,078.61 | 11,232 |
| 2021-11-01 | 16,150.00 | 16,150.00 | 15,900.00 | 16,000.00 | 13,078.61 | 14,085 |
| 2021-10-29 | 16,200.00 | 16,650.00 | 15,900.00 | 16,200.00 | 13,242.09 | 29,585 |
| 2021-10-28 | 16,300.00 | 16,450.00 | 16,100.00 | 16,450.00 | 13,446.44 | 18,893 |
| 2021-10-27 | 16,300.00 | 16,400.00 | 16,000.00 | 16,400.00 | 13,405.57 | 21,038 |
| 2021-10-26 | 16,250.00 | 16,400.00 | 16,150.00 | 16,300.00 | 13,323.83 | 25,631 |
| 2021-10-25 | 16,000.00 | 16,250.00 | 15,900.00 | 16,250.00 | 13,282.96 | 25,347 |
| 2021-10-22 | 15,900.00 | 16,100.00 | 15,700.00 | 16,000.00 | 13,078.61 | 40,190 |
| 2021-10-21 | 15,650.00 | 16,050.00 | 15,600.00 | 15,950.00 | 13,037.73 | 43,806 |
| 2021-10-20 | 15,650.00 | 15,850.00 | 15,500.00 | 15,750.00 | 12,874.25 | 37,234 |
| 2021-10-19 | 15,300.00 | 15,650.00 | 15,300.00 | 15,550.00 | 12,710.77 | 20,674 |
| 2021-10-18 | 15,500.00 | 15,550.00 | 15,250.00 | 15,450.00 | 12,629.03 | 40,956 |
| 2021-10-15 | 15,150.00 | 15,250.00 | 14,950.00 | 15,150.00 | 12,383.80 | 25,506 |
| 2021-10-14 | 14,900.00 | 15,050.00 | 14,800.00 | 15,000.00 | 12,261.19 | 28,615 |
← NewerPage 21 of 21 · 1,237 trading days
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.