Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,540.00 | 10,720.00 | 10,490.00 | 10,560.00 | 10,560.00 | 27,245 |
| 2026-10-15 | 10,400.00 | 10,530.00 | 10,360.00 | 10,490.00 | 10,490.00 | 36,131 |
| 2026-10-14 | 10,720.00 | 10,860.00 | 10,540.00 | 10,670.00 | 10,670.00 | 18,729 |
| 2026-10-13 | 10,760.00 | 10,760.00 | 10,520.00 | 10,700.00 | 10,700.00 | 38,641 |
| 2026-10-12 | 10,940.00 | 10,980.00 | 10,710.00 | 10,760.00 | 10,760.00 | 23,889 |
| 2026-10-08 | 10,970.00 | 10,990.00 | 10,880.00 | 10,940.00 | 10,940.00 | 14,575 |
| 2026-10-07 | 11,000.00 | 11,080.00 | 10,890.00 | 10,940.00 | 10,940.00 | 18,396 |
| 2026-10-06 | 11,030.00 | 11,060.00 | 10,900.00 | 10,970.00 | 10,970.00 | 19,361 |
| 2026-10-02 | 11,090.00 | 11,100.00 | 10,950.00 | 11,030.00 | 11,030.00 | 3,957 |
| 2026-10-01 | 11,000.00 | 11,070.00 | 10,980.00 | 11,060.00 | 11,060.00 | 12,381 |
| 2026-09-30 | 11,000.00 | 11,060.00 | 10,950.00 | 11,000.00 | 11,000.00 | 5,913 |
| 2026-09-29 | 11,050.00 | 11,050.00 | 10,930.00 | 10,960.00 | 10,960.00 | 7,009 |
| 2026-09-28 | 10,980.00 | 11,080.00 | 10,910.00 | 11,050.00 | 11,050.00 | 8,239 |
| 2026-09-23 | 10,990.00 | 11,020.00 | 10,900.00 | 10,980.00 | 10,980.00 | 6,751 |
| 2026-09-22 | 10,940.00 | 10,990.00 | 10,890.00 | 10,940.00 | 10,940.00 | 9,287 |
| 2026-09-21 | 10,950.00 | 11,010.00 | 10,910.00 | 10,940.00 | 10,940.00 | 9,495 |
| 2026-09-18 | 11,000.00 | 11,110.00 | 10,930.00 | 10,950.00 | 10,950.00 | 9,541 |
| 2026-09-17 | 11,000.00 | 11,020.00 | 10,920.00 | 10,950.00 | 10,950.00 | 10,437 |
| 2026-09-16 | 10,900.00 | 10,960.00 | 10,850.00 | 10,960.00 | 10,960.00 | 5,897 |
| 2026-09-15 | 11,050.00 | 11,050.00 | 10,930.00 | 10,940.00 | 10,940.00 | 9,525 |
| 2026-09-14 | 11,000.00 | 11,060.00 | 10,850.00 | 11,000.00 | 11,000.00 | 12,928 |
| 2026-09-11 | 11,000.00 | 11,025.00 | 10,910.00 | 11,000.00 | 11,000.00 | 5,975 |
| 2026-09-10 | 11,060.00 | 11,060.00 | 10,920.00 | 11,020.00 | 11,020.00 | 19,112 |
| 2026-09-09 | 11,010.00 | 11,110.00 | 11,010.00 | 11,060.00 | 11,060.00 | 6,354 |
| 2026-09-08 | 11,110.00 | 11,140.00 | 11,000.00 | 11,070.00 | 11,070.00 | 9,707 |
| 2026-09-07 | 11,260.00 | 11,260.00 | 11,100.00 | 11,110.00 | 11,110.00 | 14,215 |
| 2026-09-04 | 11,280.00 | 11,280.00 | 11,170.00 | 11,260.00 | 11,260.00 | 9,477 |
| 2026-09-03 | 11,390.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | 20,738 |
| 2026-09-02 | 11,400.00 | 11,400.00 | 11,270.00 | 11,390.00 | 11,390.00 | 15,825 |
| 2026-09-01 | 11,410.00 | 11,415.00 | 11,290.00 | 11,390.00 | 11,390.00 | 18,381 |
| 2026-08-31 | 11,310.00 | 11,400.00 | 11,140.00 | 11,400.00 | 11,400.00 | 15,352 |
| 2026-08-28 | 11,090.00 | 11,330.00 | 10,970.00 | 11,310.00 | 11,310.00 | 15,568 |
| 2026-08-27 | 11,260.00 | 11,290.00 | 11,050.00 | 11,070.00 | 11,070.00 | 22,128 |
| 2026-08-26 | 11,230.00 | 11,350.00 | 11,210.00 | 11,260.00 | 11,260.00 | 10,627 |
| 2026-08-25 | 11,080.00 | 11,250.00 | 11,000.00 | 11,230.00 | 11,230.00 | 20,376 |
| 2026-08-24 | 11,020.00 | 11,230.00 | 11,000.00 | 11,210.00 | 11,210.00 | 9,733 |
| 2026-08-21 | 11,190.00 | 11,290.00 | 11,000.00 | 11,090.00 | 11,090.00 | 16,831 |
| 2026-08-20 | 11,190.00 | 11,310.00 | 11,130.00 | 11,300.00 | 11,300.00 | 16,567 |
| 2026-08-19 | 11,280.00 | 11,360.00 | 11,070.00 | 11,190.00 | 11,190.00 | 25,752 |
| 2026-08-18 | 11,560.00 | 11,570.00 | 11,280.00 | 11,390.00 | 11,390.00 | 21,072 |
| 2026-08-14 | 11,490.00 | 11,610.00 | 11,420.00 | 11,570.00 | 11,570.00 | 19,275 |
| 2026-08-13 | 11,650.00 | 11,650.00 | 11,400.00 | 11,440.00 | 11,440.00 | 19,646 |
| 2026-08-12 | 11,920.00 | 12,040.00 | 11,510.00 | 11,590.00 | 11,590.00 | 45,408 |
| 2026-08-11 | 11,750.00 | 11,840.00 | 11,630.00 | 11,740.00 | 11,740.00 | 22,563 |
| 2026-08-10 | 11,570.00 | 11,760.00 | 11,520.00 | 11,710.00 | 11,710.00 | 36,775 |
| 2026-08-07 | 11,400.00 | 11,530.00 | 11,400.00 | 11,510.00 | 11,510.00 | 13,132 |
| 2026-08-06 | 11,340.00 | 11,450.00 | 11,270.00 | 11,400.00 | 11,400.00 | 27,346 |
| 2026-08-05 | 11,180.00 | 11,340.00 | 11,180.00 | 11,340.00 | 11,340.00 | 18,688 |
| 2026-08-04 | 11,170.00 | 11,190.00 | 11,050.00 | 11,170.00 | 11,170.00 | 42,677 |
| 2026-08-03 | 11,100.00 | 11,210.00 | 10,990.00 | 11,170.00 | 11,170.00 | 24,575 |
| 2026-07-31 | 11,040.00 | 11,160.00 | 10,910.00 | 11,140.00 | 11,140.00 | 21,293 |
| 2026-07-30 | 10,890.00 | 11,060.00 | 10,710.00 | 10,930.00 | 10,930.00 | 25,649 |
| 2026-07-29 | 10,900.00 | 11,090.00 | 10,550.00 | 10,820.00 | 10,820.00 | 67,640 |
| 2026-07-28 | 11,240.00 | 11,240.00 | 10,650.00 | 10,720.00 | 10,720.00 | 25,151 |
| 2026-07-27 | 11,230.00 | 11,340.00 | 11,120.00 | 11,200.00 | 11,200.00 | 14,197 |
| 2026-07-24 | 11,180.00 | 11,310.00 | 11,060.00 | 11,090.00 | 11,090.00 | 23,302 |
| 2026-07-23 | 10,860.00 | 11,230.00 | 10,860.00 | 11,190.00 | 11,190.00 | 16,827 |
| 2026-07-22 | 11,050.00 | 11,130.00 | 10,850.00 | 10,860.00 | 10,860.00 | 33,435 |
| 2026-07-21 | 11,110.00 | 11,120.00 | 10,900.00 | 11,030.00 | 11,030.00 | 20,830 |
| 2026-07-20 | 11,380.00 | 11,380.00 | 11,030.00 | 11,080.00 | 11,080.00 | 18,278 |
Page 1 of 1 · 60 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.