Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 13,400.00 | 13,600.00 | 13,240.00 | 13,430.00 | 12,872.11 | 81,202 |
| 2025-10-22 | 12,800.00 | 13,440.00 | 12,680.00 | 13,400.00 | 12,843.35 | 132,398 |
| 2025-10-21 | 12,570.00 | 12,960.00 | 12,570.00 | 12,800.00 | 12,268.28 | 59,652 |
| 2025-10-20 | 12,510.00 | 12,620.00 | 12,390.00 | 12,570.00 | 12,047.83 | 32,135 |
| 2025-10-17 | 12,650.00 | 12,680.00 | 12,500.00 | 12,510.00 | 11,990.32 | 38,187 |
| 2025-10-16 | 12,740.00 | 12,870.00 | 12,600.00 | 12,650.00 | 12,124.51 | 39,404 |
| 2025-10-15 | 12,560.00 | 12,720.00 | 12,550.00 | 12,710.00 | 12,182.02 | 34,354 |
| 2025-10-14 | 12,590.00 | 12,590.00 | 12,300.00 | 12,480.00 | 11,961.57 | 57,055 |
| 2025-10-13 | 12,450.00 | 12,660.00 | 12,380.00 | 12,550.00 | 12,028.66 | 66,734 |
| 2025-10-10 | 12,600.00 | 12,720.00 | 12,460.00 | 12,500.00 | 11,980.74 | 36,168 |
| 2025-10-06 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,076.59 | 52,912 |
| 2025-10-02 | 12,550.00 | 12,670.00 | 12,470.00 | 12,610.00 | 12,086.17 | 52,921 |
| 2025-10-01 | 12,370.00 | 12,470.00 | 12,340.00 | 12,470.00 | 11,951.99 | 29,097 |
| 2025-09-30 | 12,570.00 | 12,570.00 | 12,370.00 | 12,370.00 | 11,856.14 | 28,237 |
| 2025-09-29 | 12,250.00 | 12,600.00 | 12,220.00 | 12,510.00 | 11,990.32 | 70,900 |
| 2025-09-26 | 12,550.00 | 12,550.00 | 12,190.00 | 12,250.00 | 11,741.13 | 48,194 |
| 2025-09-25 | 12,400.00 | 12,480.00 | 12,300.00 | 12,420.00 | 11,904.06 | 51,279 |
| 2025-09-24 | 12,350.00 | 12,500.00 | 12,230.00 | 12,400.00 | 11,884.89 | 76,510 |
| 2025-09-23 | 12,400.00 | 12,400.00 | 12,190.00 | 12,350.00 | 11,836.97 | 40,973 |
| 2025-09-22 | 12,150.00 | 12,380.00 | 12,150.00 | 12,360.00 | 11,846.56 | 77,015 |
| 2025-09-19 | 11,930.00 | 11,930.00 | 11,930.00 | 11,930.00 | 11,434.42 | 0 |
| 2025-09-18 | 11,850.00 | 12,000.00 | 11,850.00 | 11,930.00 | 11,434.42 | 24,819 |
| 2025-09-17 | 11,990.00 | 11,990.00 | 11,710.00 | 11,850.00 | 11,357.74 | 30,171 |
| 2025-09-16 | 11,920.00 | 11,950.00 | 11,830.00 | 11,930.00 | 11,434.42 | 23,973 |
| 2025-09-15 | 11,950.00 | 11,970.00 | 11,810.00 | 11,950.00 | 11,453.59 | 37,681 |
| 2025-09-12 | 12,010.00 | 12,035.00 | 11,890.00 | 11,950.00 | 11,453.59 | 33,844 |
| 2025-09-11 | 11,980.00 | 12,070.00 | 11,830.00 | 12,000.00 | 11,501.51 | 28,924 |
| 2025-09-10 | 11,890.00 | 11,990.00 | 11,790.00 | 11,980.00 | 11,482.34 | 39,230 |
| 2025-09-09 | 11,850.00 | 11,910.00 | 11,780.00 | 11,870.00 | 11,376.91 | 21,988 |
| 2025-09-08 | 11,680.00 | 11,900.00 | 11,660.00 | 11,870.00 | 11,376.91 | 21,265 |
| 2025-09-05 | 11,720.00 | 11,750.00 | 11,660.00 | 11,730.00 | 11,242.73 | 12,529 |
| 2025-09-04 | 11,630.00 | 11,750.00 | 11,560.00 | 11,690.00 | 11,204.39 | 17,703 |
| 2025-09-03 | 11,500.00 | 11,640.00 | 11,400.00 | 11,630.00 | 11,146.88 | 21,775 |
| 2025-09-02 | 11,500.00 | 11,540.00 | 11,450.00 | 11,480.00 | 11,003.11 | 10,360 |
| 2025-09-01 | 11,540.00 | 11,550.00 | 11,410.00 | 11,500.00 | 11,022.28 | 19,348 |
| 2025-08-29 | 11,540.00 | 11,540.00 | 11,430.00 | 11,540.00 | 11,060.62 | 17,118 |
| 2025-08-28 | 11,430.00 | 11,540.00 | 11,430.00 | 11,470.00 | 10,993.53 | 26,178 |
| 2025-08-27 | 11,600.00 | 11,600.00 | 11,460.00 | 11,540.00 | 11,060.62 | 11,511 |
| 2025-08-26 | 11,640.00 | 11,650.00 | 11,450.00 | 11,510.00 | 11,031.87 | 28,248 |
| 2025-08-25 | 11,520.00 | 11,800.00 | 11,450.00 | 11,650.00 | 11,166.05 | 31,538 |
| 2025-08-22 | 11,400.00 | 11,540.00 | 11,360.00 | 11,430.00 | 10,955.19 | 25,947 |
| 2025-08-21 | 11,500.00 | 11,540.00 | 11,360.00 | 11,400.00 | 10,926.44 | 33,989 |
| 2025-08-20 | 11,630.00 | 11,630.00 | 11,330.00 | 11,490.00 | 11,012.70 | 78,159 |
| 2025-08-19 | 11,800.00 | 11,910.00 | 11,560.00 | 11,630.00 | 11,146.88 | 50,442 |
| 2025-08-18 | 12,050.00 | 12,240.00 | 11,800.00 | 11,820.00 | 11,328.99 | 92,267 |
| 2025-08-14 | 12,090.00 | 12,320.00 | 11,910.00 | 12,010.00 | 11,511.10 | 73,870 |
| 2025-08-13 | 12,020.00 | 12,130.00 | 11,980.00 | 12,090.00 | 11,587.77 | 18,731 |
| 2025-08-12 | 12,020.00 | 12,210.00 | 12,010.00 | 12,020.00 | 11,520.68 | 30,948 |
| 2025-08-11 | 12,040.00 | 12,090.00 | 11,960.00 | 12,070.00 | 11,568.60 | 34,866 |
| 2025-08-08 | 12,190.00 | 12,190.00 | 12,050.00 | 12,070.00 | 11,568.60 | 20,181 |
| 2025-08-07 | 12,250.00 | 12,250.00 | 11,990.00 | 12,090.00 | 11,587.77 | 43,200 |
| 2025-08-06 | 12,170.00 | 12,260.00 | 12,130.00 | 12,250.00 | 11,741.13 | 13,128 |
| 2025-08-05 | 12,230.00 | 12,390.00 | 12,170.00 | 12,200.00 | 11,693.20 | 34,001 |
| 2025-08-04 | 12,160.00 | 12,270.00 | 12,080.00 | 12,230.00 | 11,721.96 | 31,827 |
| 2025-08-01 | 12,590.00 | 12,590.00 | 12,100.00 | 12,150.00 | 11,645.28 | 47,655 |
| 2025-07-31 | 12,400.00 | 12,540.00 | 12,360.00 | 12,520.00 | 11,999.91 | 30,167 |
| 2025-07-30 | 12,500.00 | 12,550.00 | 12,350.00 | 12,400.00 | 11,884.89 | 23,645 |
| 2025-07-29 | 12,370.00 | 12,600.00 | 12,260.00 | 12,490.00 | 11,971.16 | 58,187 |
| 2025-07-28 | 12,530.00 | 12,530.00 | 12,280.00 | 12,370.00 | 11,856.14 | 57,354 |
| 2025-07-25 | 12,670.00 | 12,670.00 | 12,490.00 | 12,550.00 | 12,028.66 | 18,198 |
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.