Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,450.00 | 12,940.00 | 12,450.00 | 12,630.00 | 12,105.34 | 69,975 |
| 2026-01-19 | 12,450.00 | 12,490.00 | 12,300.00 | 12,420.00 | 11,904.06 | 43,582 |
| 2026-01-16 | 12,500.00 | 12,630.00 | 12,430.00 | 12,450.00 | 11,932.82 | 43,818 |
| 2026-01-15 | 12,550.00 | 12,630.00 | 12,450.00 | 12,460.00 | 11,942.40 | 28,468 |
| 2026-01-14 | 12,600.00 | 12,620.00 | 12,500.00 | 12,580.00 | 12,057.42 | 23,481 |
| 2026-01-13 | 12,600.00 | 12,730.00 | 12,460.00 | 12,550.00 | 12,028.66 | 39,037 |
| 2026-01-12 | 12,590.00 | 12,760.00 | 12,550.00 | 12,630.00 | 12,105.34 | 34,617 |
| 2026-01-09 | 12,700.00 | 12,700.00 | 12,520.00 | 12,580.00 | 12,057.42 | 36,841 |
| 2026-01-08 | 12,670.00 | 12,880.00 | 12,610.00 | 12,700.00 | 12,172.43 | 54,388 |
| 2026-01-07 | 13,000.00 | 13,000.00 | 12,510.00 | 12,590.00 | 12,067.00 | 51,103 |
| 2026-01-06 | 12,800.00 | 13,030.00 | 12,740.00 | 12,870.00 | 12,335.37 | 36,660 |
| 2026-01-05 | 12,760.00 | 12,930.00 | 12,740.00 | 12,800.00 | 12,268.28 | 47,519 |
| 2026-01-02 | 12,850.00 | 12,990.00 | 12,680.00 | 12,810.00 | 12,277.86 | 29,757 |
| 2025-12-30 | 12,840.00 | 12,920.00 | 12,770.00 | 12,850.00 | 12,316.20 | 35,827 |
| 2025-12-29 | 13,320.00 | 13,320.00 | 12,810.00 | 12,820.00 | 12,287.45 | 113,142 |
| 2025-12-26 | 13,520.00 | 13,520.00 | 13,300.00 | 13,410.00 | 12,852.94 | 40,738 |
| 2025-12-24 | 13,570.00 | 13,640.00 | 13,350.00 | 13,400.00 | 12,843.35 | 57,038 |
| 2025-12-23 | 14,030.00 | 14,030.00 | 13,600.00 | 13,600.00 | 13,035.05 | 62,445 |
| 2025-12-22 | 14,280.00 | 14,350.00 | 13,780.00 | 13,950.00 | 13,370.51 | 106,834 |
| 2025-12-19 | 14,670.00 | 14,790.00 | 14,150.00 | 14,280.00 | 13,686.80 | 60,373 |
| 2025-12-18 | 14,410.00 | 14,890.00 | 14,300.00 | 14,670.00 | 14,060.60 | 68,475 |
| 2025-12-17 | 14,340.00 | 14,880.00 | 13,800.00 | 14,630.00 | 14,022.26 | 90,887 |
| 2025-12-16 | 14,380.00 | 14,450.00 | 14,160.00 | 14,340.00 | 13,744.31 | 61,605 |
| 2025-12-15 | 13,930.00 | 14,440.00 | 13,800.00 | 14,370.00 | 13,773.06 | 113,059 |
| 2025-12-12 | 14,150.00 | 14,170.00 | 13,900.00 | 13,970.00 | 13,389.68 | 57,957 |
| 2025-12-11 | 14,000.00 | 14,180.00 | 13,860.00 | 14,110.00 | 13,523.86 | 94,504 |
| 2025-12-10 | 13,720.00 | 13,990.00 | 13,510.00 | 13,920.00 | 13,341.75 | 106,817 |
| 2025-12-09 | 13,750.00 | 13,890.00 | 13,600.00 | 13,670.00 | 13,102.14 | 145,527 |
| 2025-12-08 | 13,790.00 | 14,060.00 | 13,660.00 | 13,750.00 | 13,178.81 | 133,793 |
| 2025-12-05 | 13,750.00 | 13,830.00 | 13,480.00 | 13,660.00 | 13,092.55 | 138,474 |
| 2025-12-04 | 14,770.00 | 14,770.00 | 13,720.00 | 13,750.00 | 13,178.81 | 249,028 |
| 2025-12-03 | 15,190.00 | 15,320.00 | 14,770.00 | 14,770.00 | 14,156.44 | 100,494 |
| 2025-12-02 | 15,100.00 | 15,450.00 | 14,840.00 | 15,180.00 | 14,549.41 | 102,447 |
| 2025-12-01 | 14,970.00 | 15,160.00 | 14,920.00 | 15,050.00 | 14,424.81 | 80,417 |
| 2025-11-28 | 14,780.00 | 15,100.00 | 14,780.00 | 14,970.00 | 14,348.13 | 59,642 |
| 2025-11-27 | 15,200.00 | 15,320.00 | 14,050.00 | 14,780.00 | 14,166.03 | 167,383 |
| 2025-11-26 | 14,560.00 | 15,220.00 | 14,540.00 | 15,200.00 | 14,568.58 | 221,728 |
| 2025-11-25 | 14,820.00 | 15,000.00 | 14,350.00 | 14,550.00 | 13,945.58 | 115,956 |
| 2025-11-24 | 15,400.00 | 15,580.00 | 14,870.00 | 14,870.00 | 14,252.29 | 119,685 |
| 2025-11-21 | 14,840.00 | 15,390.00 | 14,720.00 | 15,300.00 | 14,664.43 | 148,973 |
| 2025-11-20 | 15,000.00 | 15,370.00 | 14,800.00 | 15,200.00 | 14,568.58 | 130,129 |
| 2025-11-19 | 15,510.00 | 15,520.00 | 14,640.00 | 14,960.00 | 14,338.55 | 244,928 |
| 2025-11-18 | 15,210.00 | 15,530.00 | 14,930.00 | 15,500.00 | 14,856.12 | 250,745 |
| 2025-11-17 | 15,000.00 | 15,460.00 | 14,830.00 | 15,210.00 | 14,578.16 | 220,943 |
| 2025-11-14 | 14,480.00 | 15,280.00 | 14,400.00 | 14,990.00 | 14,367.30 | 288,978 |
| 2025-11-13 | 14,490.00 | 14,750.00 | 14,420.00 | 14,700.00 | 14,089.35 | 156,025 |
| 2025-11-12 | 14,080.00 | 14,390.00 | 13,980.00 | 14,320.00 | 13,725.14 | 144,548 |
| 2025-11-11 | 13,590.00 | 14,050.00 | 13,580.00 | 13,930.00 | 13,351.34 | 128,937 |
| 2025-11-10 | 13,100.00 | 13,960.00 | 13,100.00 | 13,550.00 | 12,987.12 | 113,611 |
| 2025-11-07 | 13,200.00 | 13,400.00 | 12,650.00 | 13,010.00 | 12,469.55 | 107,212 |
| 2025-11-06 | 13,300.00 | 13,460.00 | 12,860.00 | 13,170.00 | 12,622.91 | 134,070 |
| 2025-11-05 | 13,860.00 | 14,590.00 | 12,660.00 | 13,210.00 | 12,661.25 | 407,128 |
| 2025-11-04 | 13,600.00 | 13,950.00 | 13,600.00 | 13,860.00 | 13,284.24 | 73,304 |
| 2025-11-03 | 13,500.00 | 13,870.00 | 13,460.00 | 13,780.00 | 13,207.57 | 129,201 |
| 2025-10-31 | 13,550.00 | 13,550.00 | 13,220.00 | 13,450.00 | 12,891.28 | 54,552 |
| 2025-10-30 | 13,600.00 | 13,650.00 | 13,400.00 | 13,450.00 | 12,891.28 | 48,980 |
| 2025-10-29 | 13,580.00 | 13,600.00 | 13,370.00 | 13,580.00 | 13,015.88 | 63,775 |
| 2025-10-28 | 13,110.00 | 13,490.00 | 13,080.00 | 13,360.00 | 12,805.02 | 51,860 |
| 2025-10-27 | 13,450.00 | 13,450.00 | 13,050.00 | 13,080.00 | 12,536.65 | 64,054 |
| 2025-10-24 | 13,430.00 | 13,470.00 | 13,120.00 | 13,300.00 | 12,747.51 | 58,549 |
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.