Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,720.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,047.83 | 22,514 |
| 2025-07-23 | 12,760.00 | 12,790.00 | 12,600.00 | 12,720.00 | 12,191.60 | 29,429 |
| 2025-07-22 | 12,800.00 | 12,900.00 | 12,670.00 | 12,760.00 | 12,229.94 | 36,733 |
| 2025-07-21 | 12,890.00 | 12,900.00 | 12,690.00 | 12,730.00 | 12,201.19 | 33,006 |
| 2025-07-18 | 12,890.00 | 12,930.00 | 12,790.00 | 12,890.00 | 12,354.54 | 40,256 |
| 2025-07-17 | 12,930.00 | 12,930.00 | 12,750.00 | 12,870.00 | 12,335.37 | 36,795 |
| 2025-07-16 | 12,750.00 | 12,920.00 | 12,630.00 | 12,820.00 | 12,287.45 | 35,832 |
| 2025-07-15 | 12,690.00 | 12,780.00 | 12,540.00 | 12,750.00 | 12,220.36 | 28,785 |
| 2025-07-14 | 12,770.00 | 12,830.00 | 12,660.00 | 12,690.00 | 12,162.85 | 56,607 |
| 2025-07-11 | 12,710.00 | 12,860.00 | 12,640.00 | 12,760.00 | 12,229.94 | 45,185 |
| 2025-07-10 | 12,700.00 | 12,770.00 | 12,620.00 | 12,720.00 | 12,191.60 | 36,466 |
| 2025-07-09 | 12,360.00 | 12,700.00 | 12,340.00 | 12,700.00 | 12,172.43 | 53,347 |
| 2025-07-08 | 12,530.00 | 12,530.00 | 12,300.00 | 12,390.00 | 11,875.31 | 27,742 |
| 2025-07-07 | 12,420.00 | 12,520.00 | 12,330.00 | 12,400.00 | 11,884.89 | 29,775 |
| 2025-07-04 | 12,390.00 | 12,620.00 | 12,380.00 | 12,390.00 | 11,875.31 | 47,381 |
| 2025-07-03 | 12,250.00 | 12,390.00 | 12,240.00 | 12,390.00 | 11,875.31 | 37,073 |
| 2025-07-02 | 12,230.00 | 12,250.00 | 12,050.00 | 12,240.00 | 11,731.54 | 33,417 |
| 2025-07-01 | 11,900.00 | 12,250.00 | 11,900.00 | 12,200.00 | 11,693.20 | 46,917 |
| 2025-06-30 | 11,850.00 | 12,020.00 | 11,840.00 | 11,890.00 | 11,396.08 | 35,037 |
| 2025-06-27 | 12,000.00 | 12,000.00 | 11,690.00 | 11,850.00 | 11,357.74 | 53,775 |
| 2025-06-26 | 12,100.00 | 12,150.00 | 11,780.00 | 11,900.00 | 11,405.66 | 89,028 |
| 2025-06-25 | 12,380.00 | 12,380.00 | 12,060.00 | 12,100.00 | 11,597.36 | 36,838 |
| 2025-06-24 | 12,090.00 | 12,200.00 | 12,080.00 | 12,100.00 | 11,597.36 | 44,353 |
| 2025-06-23 | 12,260.00 | 12,260.00 | 12,000.00 | 12,080.00 | 11,578.19 | 45,258 |
| 2025-06-20 | 12,200.00 | 12,280.00 | 12,110.00 | 12,260.00 | 11,750.71 | 30,148 |
| 2025-06-19 | 12,230.00 | 12,230.00 | 12,040.00 | 12,180.00 | 11,674.03 | 34,792 |
| 2025-06-18 | 12,110.00 | 12,200.00 | 12,000.00 | 12,200.00 | 11,693.20 | 24,482 |
| 2025-06-17 | 12,130.00 | 12,320.00 | 11,890.00 | 12,090.00 | 11,587.77 | 65,042 |
| 2025-06-16 | 12,150.00 | 12,260.00 | 12,070.00 | 12,140.00 | 11,635.69 | 32,646 |
| 2025-06-13 | 12,520.00 | 12,520.00 | 12,050.00 | 12,150.00 | 11,645.28 | 57,508 |
| 2025-06-12 | 12,470.00 | 12,470.00 | 12,320.00 | 12,400.00 | 11,884.89 | 31,657 |
| 2025-06-11 | 12,420.00 | 12,490.00 | 12,330.00 | 12,400.00 | 11,884.89 | 47,626 |
| 2025-06-10 | 12,440.00 | 12,540.00 | 12,300.00 | 12,420.00 | 11,904.06 | 31,974 |
| 2025-06-09 | 12,430.00 | 12,520.00 | 12,300.00 | 12,330.00 | 11,817.80 | 37,842 |
| 2025-06-05 | 12,170.00 | 12,490.00 | 12,140.00 | 12,400.00 | 11,884.89 | 50,181 |
| 2025-06-04 | 12,190.00 | 12,230.00 | 12,000.00 | 12,170.00 | 11,664.45 | 34,997 |
| 2025-06-02 | 12,190.00 | 12,290.00 | 12,050.00 | 12,150.00 | 11,645.28 | 25,407 |
| 2025-05-30 | 12,160.00 | 12,320.00 | 12,120.00 | 12,190.00 | 11,683.62 | 20,516 |
| 2025-05-29 | 11,890.00 | 12,170.00 | 11,890.00 | 12,160.00 | 11,654.86 | 30,231 |
| 2025-05-28 | 12,040.00 | 12,550.00 | 11,920.00 | 11,970.00 | 11,472.76 | 83,364 |
| 2025-05-27 | 12,190.00 | 12,190.00 | 11,870.00 | 11,990.00 | 11,491.93 | 24,721 |
| 2025-05-26 | 12,020.00 | 12,200.00 | 12,020.00 | 12,150.00 | 11,645.28 | 35,809 |
| 2025-05-23 | 11,860.00 | 12,150.00 | 11,720.00 | 12,080.00 | 11,578.19 | 42,434 |
| 2025-05-22 | 11,990.00 | 12,030.00 | 11,820.00 | 11,820.00 | 11,328.99 | 40,703 |
| 2025-05-21 | 11,740.00 | 12,060.00 | 11,740.00 | 11,980.00 | 11,482.34 | 28,453 |
| 2025-05-20 | 11,530.00 | 11,830.00 | 11,530.00 | 11,810.00 | 11,319.40 | 28,328 |
| 2025-05-19 | 11,760.00 | 11,800.00 | 11,490.00 | 11,530.00 | 11,051.03 | 42,792 |
| 2025-05-16 | 12,070.00 | 12,190.00 | 11,760.00 | 11,760.00 | 11,271.48 | 50,342 |
| 2025-05-15 | 11,970.00 | 12,070.00 | 11,840.00 | 12,070.00 | 11,568.60 | 37,775 |
| 2025-05-14 | 11,900.00 | 11,960.00 | 11,850.00 | 11,950.00 | 11,453.59 | 22,758 |
| 2025-05-13 | 11,990.00 | 11,990.00 | 11,790.00 | 11,900.00 | 11,405.66 | 24,090 |
| 2025-05-12 | 11,950.00 | 11,990.00 | 11,860.00 | 11,900.00 | 11,405.66 | 34,407 |
| 2025-05-09 | 11,640.00 | 12,100.00 | 11,580.00 | 11,950.00 | 11,453.59 | 95,031 |
| 2025-05-08 | 11,540.00 | 11,630.00 | 11,520.00 | 11,580.00 | 11,098.96 | 24,965 |
| 2025-05-07 | 11,700.00 | 11,700.00 | 11,480.00 | 11,540.00 | 11,060.62 | 23,159 |
| 2025-05-02 | 11,500.00 | 11,630.00 | 11,500.00 | 11,550.00 | 11,070.20 | 27,736 |
| 2025-04-30 | 11,490.00 | 11,500.00 | 11,320.00 | 11,490.00 | 11,012.70 | 19,381 |
| 2025-04-29 | 11,430.00 | 11,480.00 | 11,360.00 | 11,480.00 | 11,003.11 | 11,174 |
| 2025-04-28 | 11,300.00 | 11,460.00 | 11,250.00 | 11,430.00 | 10,955.19 | 20,533 |
| 2025-04-25 | 11,260.00 | 11,350.00 | 11,230.00 | 11,350.00 | 10,878.51 | 14,245 |
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.