Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 10,780.00 | 10,880.00 | 10,770.00 | 10,880.00 | 9,969.46 | 9,914 |
| 2024-10-25 | 10,950.00 | 11,000.00 | 10,780.00 | 10,810.00 | 9,905.32 | 41,903 |
| 2024-10-24 | 11,110.00 | 11,110.00 | 10,950.00 | 10,970.00 | 10,051.93 | 16,462 |
| 2024-10-23 | 11,050.00 | 11,180.00 | 11,020.00 | 11,110.00 | 10,180.21 | 15,347 |
| 2024-10-22 | 11,140.00 | 11,140.00 | 10,970.00 | 11,050.00 | 10,125.23 | 24,083 |
| 2024-10-21 | 11,180.00 | 11,200.00 | 10,820.00 | 11,140.00 | 10,207.70 | 18,700 |
| 2024-10-18 | 11,190.00 | 11,240.00 | 11,100.00 | 11,180.00 | 10,244.35 | 9,763 |
| 2024-10-17 | 11,250.00 | 11,290.00 | 11,130.00 | 11,180.00 | 10,244.35 | 12,740 |
| 2024-10-16 | 11,170.00 | 11,370.00 | 11,090.00 | 11,250.00 | 10,308.49 | 25,364 |
| 2024-10-15 | 11,130.00 | 11,240.00 | 11,060.00 | 11,160.00 | 10,226.03 | 16,749 |
| 2024-10-14 | 11,120.00 | 11,150.00 | 11,040.00 | 11,120.00 | 10,189.37 | 12,288 |
| 2024-10-11 | 11,090.00 | 11,140.00 | 10,980.00 | 11,120.00 | 10,189.37 | 16,830 |
| 2024-10-10 | 11,080.00 | 11,190.00 | 11,050.00 | 11,070.00 | 10,143.56 | 35,258 |
| 2024-10-08 | 10,960.00 | 11,070.00 | 10,930.00 | 11,070.00 | 10,143.56 | 15,556 |
| 2024-10-07 | 10,970.00 | 11,000.00 | 10,890.00 | 10,960.00 | 10,042.76 | 12,851 |
| 2024-10-04 | 10,860.00 | 10,980.00 | 10,860.00 | 10,970.00 | 10,051.93 | 11,882 |
| 2024-10-02 | 10,860.00 | 10,980.00 | 10,780.00 | 10,860.00 | 9,951.13 | 33,251 |
| 2024-09-30 | 11,100.00 | 11,100.00 | 10,890.00 | 10,890.00 | 9,978.62 | 41,794 |
| 2024-09-27 | 11,060.00 | 11,100.00 | 11,010.00 | 11,020.00 | 10,097.74 | 27,729 |
| 2024-09-26 | 11,140.00 | 11,140.00 | 10,970.00 | 11,070.00 | 10,143.56 | 26,072 |
| 2024-09-25 | 11,020.00 | 11,120.00 | 11,010.00 | 11,050.00 | 10,125.23 | 20,568 |
| 2024-09-24 | 11,150.00 | 11,160.00 | 10,970.00 | 11,020.00 | 10,097.74 | 33,085 |
| 2024-09-23 | 11,180.00 | 11,220.00 | 10,950.00 | 11,050.00 | 10,125.23 | 79,388 |
| 2024-09-20 | 10,980.00 | 12,680.00 | 10,900.00 | 11,170.00 | 10,235.19 | 909,605 |
| 2024-09-19 | 11,000.00 | 11,020.00 | 10,940.00 | 10,960.00 | 10,042.76 | 21,414 |
| 2024-09-13 | 11,010.00 | 11,010.00 | 10,830.00 | 10,990.00 | 10,070.25 | 22,117 |
| 2024-09-12 | 11,000.00 | 11,000.00 | 10,920.00 | 10,980.00 | 10,061.09 | 10,603 |
| 2024-09-11 | 11,000.00 | 11,080.00 | 10,860.00 | 10,910.00 | 9,996.95 | 14,676 |
| 2024-09-10 | 11,000.00 | 11,080.00 | 10,920.00 | 10,950.00 | 10,033.60 | 10,621 |
| 2024-09-09 | 10,970.00 | 11,070.00 | 10,860.00 | 11,050.00 | 10,125.23 | 16,409 |
| 2024-09-06 | 11,150.00 | 11,150.00 | 10,920.00 | 10,980.00 | 10,061.09 | 17,384 |
| 2024-09-05 | 11,090.00 | 11,150.00 | 11,000.00 | 11,070.00 | 10,143.56 | 14,890 |
| 2024-09-04 | 11,250.00 | 11,250.00 | 10,930.00 | 11,050.00 | 10,125.23 | 43,976 |
| 2024-09-03 | 11,470.00 | 11,540.00 | 11,320.00 | 11,330.00 | 10,381.80 | 21,217 |
| 2024-09-02 | 11,640.00 | 11,640.00 | 11,450.00 | 11,460.00 | 10,500.92 | 18,982 |
| 2024-08-30 | 11,530.00 | 11,600.00 | 11,510.00 | 11,600.00 | 10,629.20 | 10,125 |
| 2024-08-29 | 11,600.00 | 11,600.00 | 11,490.00 | 11,520.00 | 10,555.90 | 14,677 |
| 2024-08-28 | 11,590.00 | 11,650.00 | 11,530.00 | 11,570.00 | 10,601.71 | 9,981 |
| 2024-08-27 | 11,600.00 | 11,670.00 | 11,530.00 | 11,570.00 | 10,601.71 | 6,902 |
| 2024-08-26 | 11,580.00 | 11,620.00 | 11,540.00 | 11,590.00 | 10,620.04 | 13,644 |
| 2024-08-23 | 11,760.00 | 11,760.00 | 11,560.00 | 11,600.00 | 10,629.20 | 14,142 |
| 2024-08-22 | 11,770.00 | 11,770.00 | 11,590.00 | 11,680.00 | 10,702.51 | 19,295 |
| 2024-08-21 | 11,740.00 | 11,770.00 | 11,670.00 | 11,750.00 | 10,766.65 | 8,794 |
| 2024-08-20 | 11,710.00 | 11,820.00 | 11,690.00 | 11,740.00 | 10,757.49 | 12,397 |
| 2024-08-19 | 11,870.00 | 11,880.00 | 11,650.00 | 11,710.00 | 10,730.00 | 15,872 |
| 2024-08-16 | 11,770.00 | 11,790.00 | 11,650.00 | 11,750.00 | 10,766.65 | 20,225 |
| 2024-08-14 | 11,590.00 | 11,720.00 | 11,550.00 | 11,700.00 | 10,720.83 | 14,495 |
| 2024-08-13 | 11,800.00 | 11,800.00 | 11,620.00 | 11,650.00 | 10,675.02 | 9,449 |
| 2024-08-12 | 11,620.00 | 11,880.00 | 11,620.00 | 11,800.00 | 10,812.47 | 18,486 |
| 2024-08-09 | 11,650.00 | 11,760.00 | 11,630.00 | 11,660.00 | 10,684.18 | 15,327 |
| 2024-08-08 | 11,560.00 | 11,750.00 | 11,450.00 | 11,650.00 | 10,675.02 | 16,197 |
| 2024-08-07 | 11,390.00 | 11,680.00 | 11,310.00 | 11,560.00 | 10,592.55 | 32,339 |
| 2024-08-06 | 10,970.00 | 11,430.00 | 10,960.00 | 11,390.00 | 10,436.78 | 36,401 |
| 2024-08-05 | 11,460.00 | 11,580.00 | 10,750.00 | 10,980.00 | 10,061.09 | 98,073 |
| 2024-08-02 | 11,760.00 | 11,830.00 | 11,490.00 | 11,530.00 | 10,565.06 | 67,133 |
| 2024-08-01 | 11,900.00 | 11,960.00 | 11,790.00 | 11,840.00 | 10,849.12 | 47,605 |
| 2024-07-31 | 11,900.00 | 11,910.00 | 11,800.00 | 11,900.00 | 10,904.10 | 20,110 |
| 2024-07-30 | 11,990.00 | 12,040.00 | 11,880.00 | 11,880.00 | 10,885.77 | 8,951 |
| 2024-07-29 | 11,900.00 | 12,000.00 | 11,860.00 | 11,990.00 | 10,986.56 | 10,223 |
| 2024-07-26 | 11,910.00 | 11,940.00 | 11,800.00 | 11,900.00 | 10,904.10 | 14,900 |
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.