Jw Life Science Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 10,550.00 | 10,550.00 | 10,330.00 | 10,380.00 | 9,948.81 | 9,288 |
| 2025-02-03 | 10,510.00 | 10,570.00 | 10,250.00 | 10,290.00 | 9,862.55 | 51,428 |
| 2025-01-31 | 10,470.00 | 10,540.00 | 10,420.00 | 10,500.00 | 10,063.82 | 31,918 |
| 2025-01-24 | 10,460.00 | 10,560.00 | 10,440.00 | 10,460.00 | 10,025.48 | 10,306 |
| 2025-01-23 | 10,590.00 | 10,590.00 | 10,450.00 | 10,450.00 | 10,015.90 | 20,344 |
| 2025-01-22 | 10,620.00 | 10,630.00 | 10,520.00 | 10,580.00 | 10,140.50 | 29,979 |
| 2025-01-21 | 10,630.00 | 10,680.00 | 10,450.00 | 10,520.00 | 10,082.99 | 44,770 |
| 2025-01-20 | 10,710.00 | 10,720.00 | 10,630.00 | 10,630.00 | 10,188.42 | 24,954 |
| 2025-01-17 | 10,740.00 | 10,800.00 | 10,660.00 | 10,710.00 | 10,265.10 | 26,297 |
| 2025-01-16 | 10,930.00 | 10,930.00 | 10,680.00 | 10,740.00 | 10,293.85 | 21,862 |
| 2025-01-15 | 10,830.00 | 10,920.00 | 10,720.00 | 10,760.00 | 10,313.02 | 22,041 |
| 2025-01-14 | 10,990.00 | 11,000.00 | 10,800.00 | 10,850.00 | 10,399.28 | 13,202 |
| 2025-01-13 | 10,930.00 | 11,000.00 | 10,800.00 | 10,840.00 | 10,389.70 | 20,741 |
| 2025-01-10 | 11,150.00 | 11,150.00 | 10,910.00 | 10,930.00 | 10,475.96 | 15,373 |
| 2025-01-09 | 10,990.00 | 11,080.00 | 10,960.00 | 10,960.00 | 10,504.71 | 14,356 |
| 2025-01-08 | 10,950.00 | 11,040.00 | 10,840.00 | 10,990.00 | 10,533.47 | 20,415 |
| 2025-01-07 | 10,990.00 | 11,090.00 | 10,920.00 | 10,950.00 | 10,495.13 | 12,754 |
| 2025-01-06 | 10,920.00 | 10,980.00 | 10,870.00 | 10,980.00 | 10,523.88 | 20,499 |
| 2025-01-03 | 10,780.00 | 10,930.00 | 10,750.00 | 10,930.00 | 10,475.96 | 18,139 |
| 2025-01-02 | 10,890.00 | 10,920.00 | 10,710.00 | 10,780.00 | 10,332.19 | 19,265 |
| 2024-12-30 | 11,080.00 | 11,080.00 | 10,700.00 | 10,880.00 | 10,428.04 | 40,567 |
| 2024-12-27 | 11,060.00 | 11,140.00 | 10,940.00 | 11,100.00 | 10,638.90 | 24,665 |
| 2024-12-26 | 11,510.00 | 11,520.00 | 11,300.00 | 11,370.00 | 10,418.45 | 36,302 |
| 2024-12-24 | 11,490.00 | 11,530.00 | 11,380.00 | 11,440.00 | 10,482.59 | 39,334 |
| 2024-12-23 | 11,470.00 | 11,470.00 | 11,070.00 | 11,380.00 | 10,427.61 | 19,104 |
| 2024-12-20 | 11,540.00 | 11,590.00 | 11,280.00 | 11,280.00 | 10,335.98 | 19,263 |
| 2024-12-19 | 11,500.00 | 11,600.00 | 11,400.00 | 11,550.00 | 10,583.39 | 11,625 |
| 2024-12-18 | 11,510.00 | 11,620.00 | 11,430.00 | 11,610.00 | 10,638.37 | 19,903 |
| 2024-12-17 | 11,510.00 | 11,580.00 | 11,370.00 | 11,520.00 | 10,555.90 | 29,703 |
| 2024-12-16 | 11,390.00 | 11,480.00 | 11,250.00 | 11,470.00 | 10,510.08 | 35,365 |
| 2024-12-13 | 11,340.00 | 11,360.00 | 11,240.00 | 11,300.00 | 10,354.31 | 8,919 |
| 2024-12-12 | 11,360.00 | 11,360.00 | 11,180.00 | 11,330.00 | 10,381.80 | 16,940 |
| 2024-12-11 | 10,960.00 | 11,280.00 | 10,940.00 | 11,210.00 | 10,271.84 | 26,818 |
| 2024-12-10 | 10,710.00 | 11,010.00 | 10,710.00 | 10,960.00 | 10,042.76 | 30,295 |
| 2024-12-09 | 10,810.00 | 10,920.00 | 10,680.00 | 10,700.00 | 9,804.52 | 62,351 |
| 2024-12-06 | 11,100.00 | 11,200.00 | 10,800.00 | 10,920.00 | 10,006.11 | 42,413 |
| 2024-12-05 | 11,440.00 | 11,440.00 | 11,090.00 | 11,100.00 | 10,171.05 | 25,308 |
| 2024-12-04 | 11,320.00 | 11,420.00 | 11,110.00 | 11,280.00 | 10,335.98 | 43,812 |
| 2024-12-03 | 11,380.00 | 11,500.00 | 11,380.00 | 11,430.00 | 10,473.43 | 44,265 |
| 2024-12-02 | 11,460.00 | 11,600.00 | 11,370.00 | 11,440.00 | 10,482.59 | 41,338 |
| 2024-11-29 | 11,560.00 | 11,610.00 | 11,380.00 | 11,460.00 | 10,500.92 | 33,434 |
| 2024-11-28 | 11,650.00 | 11,690.00 | 11,540.00 | 11,550.00 | 10,583.39 | 35,897 |
| 2024-11-27 | 11,510.00 | 11,690.00 | 11,510.00 | 11,610.00 | 10,638.37 | 16,606 |
| 2024-11-26 | 11,680.00 | 11,770.00 | 11,510.00 | 11,570.00 | 10,601.71 | 32,826 |
| 2024-11-25 | 11,700.00 | 11,800.00 | 11,600.00 | 11,660.00 | 10,684.18 | 19,537 |
| 2024-11-22 | 11,730.00 | 11,790.00 | 11,650.00 | 11,670.00 | 10,693.34 | 32,261 |
| 2024-11-21 | 11,550.00 | 11,850.00 | 11,400.00 | 11,750.00 | 10,766.65 | 86,526 |
| 2024-11-20 | 11,310.00 | 11,410.00 | 11,230.00 | 11,310.00 | 10,363.47 | 18,757 |
| 2024-11-19 | 11,330.00 | 11,430.00 | 11,240.00 | 11,300.00 | 10,354.31 | 18,573 |
| 2024-11-18 | 11,300.00 | 11,450.00 | 11,220.00 | 11,330.00 | 10,381.80 | 25,301 |
| 2024-11-15 | 11,080.00 | 11,390.00 | 11,050.00 | 11,390.00 | 10,436.78 | 50,187 |
| 2024-11-14 | 11,100.00 | 11,190.00 | 10,950.00 | 11,190.00 | 10,253.52 | 35,629 |
| 2024-11-13 | 11,030.00 | 11,100.00 | 10,930.00 | 10,960.00 | 10,042.76 | 44,537 |
| 2024-11-12 | 11,330.00 | 11,340.00 | 10,960.00 | 11,100.00 | 10,171.05 | 65,705 |
| 2024-11-11 | 11,300.00 | 11,630.00 | 11,250.00 | 11,330.00 | 10,381.80 | 85,513 |
| 2024-11-08 | 11,200.00 | 11,420.00 | 11,040.00 | 11,300.00 | 10,354.31 | 42,418 |
| 2024-11-07 | 10,890.00 | 11,510.00 | 10,830.00 | 11,380.00 | 10,427.61 | 80,426 |
| 2024-11-06 | 10,950.00 | 11,010.00 | 10,840.00 | 10,890.00 | 9,978.62 | 15,706 |
| 2024-11-05 | 10,980.00 | 10,990.00 | 10,880.00 | 10,950.00 | 10,033.60 | 17,505 |
| 2024-11-04 | 10,910.00 | 11,010.00 | 10,840.00 | 10,940.00 | 10,024.44 | 18,088 |
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.