JW Pharmaceutical Corporation (001067.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | - |
| 25 Apr 2024 | 59,600.00 | 59,600.00 | 59,400.00 | 59,500.00 | 59,500.00 | 3 |
| 24 Apr 2024 | 58,700.00 | 59,400.00 | 58,700.00 | 59,400.00 | 59,400.00 | 15 |
| 23 Apr 2024 | 59,400.00 | 59,500.00 | 59,400.00 | 59,500.00 | 59,500.00 | 8 |
| 22 Apr 2024 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 1 |
| 19 Apr 2024 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 3 |
| 18 Apr 2024 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 59,400.00 | 5 |
| 17 Apr 2024 | 59,600.00 | 59,600.00 | 58,400.00 | 59,500.00 | 59,500.00 | 21 |
| 16 Apr 2024 | 59,400.00 | 59,400.00 | 59,300.00 | 59,300.00 | 59,300.00 | 169 |
| 15 Apr 2024 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 2 |
| 12 Apr 2024 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 3 |
| 11 Apr 2024 | 58,200.00 | 59,000.00 | 58,200.00 | 59,000.00 | 59,000.00 | 34 |
| 09 Apr 2024 | 59,400.00 | 59,400.00 | 59,300.00 | 59,300.00 | 59,300.00 | 3 |
| 08 Apr 2024 | 57,000.00 | 59,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | 64 |
| 05 Apr 2024 | 58,400.00 | 58,400.00 | 56,900.00 | 57,900.00 | 57,900.00 | 118 |
| 04 Apr 2024 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 59,300.00 | 10 |
| 03 Apr 2024 | 58,900.00 | 59,400.00 | 58,900.00 | 59,400.00 | 59,400.00 | 40 |
| 02 Apr 2024 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | 59,200.00 | - |
| 01 Apr 2024 | 58,800.00 | 59,200.00 | 58,800.00 | 59,200.00 | 59,200.00 | 22 |
| 29 Mar 2024 | 60,300.00 | 60,300.00 | 59,000.00 | 59,300.00 | 59,300.00 | 181 |
| 28 Mar 2024 | 60,500.00 | 60,500.00 | 59,700.00 | 60,100.00 | 60,100.00 | 72 |
| 27 Mar 2024 | 60,400.00 | 60,400.00 | 59,800.00 | 59,800.00 | 59,800.00 | 57 |
| 26 Mar 2024 | 60,800.00 | 60,800.00 | 60,500.00 | 60,500.00 | 60,500.00 | 3 |
| 25 Mar 2024 | 60,100.00 | 60,500.00 | 60,100.00 | 60,500.00 | 60,500.00 | 102 |
| 22 Mar 2024 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 24 |
| 21 Mar 2024 | 61,200.00 | 61,200.00 | 60,100.00 | 60,900.00 | 60,900.00 | 18 |
| 20 Mar 2024 | 59,100.00 | 60,900.00 | 59,100.00 | 60,900.00 | 60,900.00 | 46 |
| 19 Mar 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 2 |
| 18 Mar 2024 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 61,100.00 | 1 |
| 15 Mar 2024 | 61,100.00 | 61,100.00 | 60,700.00 | 60,900.00 | 60,900.00 | 102 |
| 14 Mar 2024 | 60,300.00 | 61,000.00 | 60,300.00 | 60,900.00 | 60,900.00 | 31 |
| 13 Mar 2024 | 60,100.00 | 60,100.00 | 60,000.00 | 60,000.00 | 60,000.00 | 27 |
| 12 Mar 2024 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 2 |
| 11 Mar 2024 | 60,700.00 | 60,700.00 | 60,100.00 | 60,700.00 | 60,700.00 | 23 |
| 08 Mar 2024 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 10 |
| 07 Mar 2024 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | - |
| 06 Mar 2024 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | - |
| 05 Mar 2024 | 60,000.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 25 |
| 04 Mar 2024 | 60,300.00 | 60,800.00 | 60,200.00 | 60,800.00 | 60,800.00 | 17 |
| 29 Feb 2024 | 60,800.00 | 60,800.00 | 60,200.00 | 60,800.00 | 60,800.00 | 4 |
| 28 Feb 2024 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | 60,800.00 | - |
| 27 Feb 2024 | 60,100.00 | 60,800.00 | 60,000.00 | 60,800.00 | 60,800.00 | 46 |
| 26 Feb 2024 | 60,900.00 | 61,000.00 | 60,900.00 | 61,000.00 | 61,000.00 | 37 |
| 23 Feb 2024 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 1 |
| 22 Feb 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - |
| 21 Feb 2024 | 59,700.00 | 61,000.00 | 59,500.00 | 61,000.00 | 61,000.00 | 212 |
| 20 Feb 2024 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - |
| 19 Feb 2024 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | - |
| 16 Feb 2024 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 3 |
| 15 Feb 2024 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 2 |
| 14 Feb 2024 | 59,600.00 | 60,600.00 | 59,600.00 | 60,600.00 | 60,600.00 | 75 |
| 13 Feb 2024 | 60,900.00 | 60,900.00 | 59,000.00 | 60,100.00 | 60,100.00 | 240 |
| 08 Feb 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1 |
| 07 Feb 2024 | 60,300.00 | 60,300.00 | 60,100.00 | 60,100.00 | 60,100.00 | 24 |
| 06 Feb 2024 | 60,300.00 | 60,300.00 | 59,800.00 | 59,800.00 | 59,800.00 | 25 |
| 05 Feb 2024 | 60,900.00 | 60,900.00 | 59,700.00 | 60,600.00 | 60,600.00 | 77 |
| 02 Feb 2024 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 60,600.00 | 26 |
| 01 Feb 2024 | 60,800.00 | 60,800.00 | 59,400.00 | 60,600.00 | 60,600.00 | 145 |
| 31 Jan 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 36 |
| 30 Jan 2024 | 60,200.00 | 61,000.00 | 60,200.00 | 61,000.00 | 61,000.00 | 11 |
| 29 Jan 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | - |
| 26 Jan 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 1 |
| 25 Jan 2024 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 60,900.00 | 6 |
| 24 Jan 2024 | 60,100.00 | 61,200.00 | 59,700.00 | 61,200.00 | 61,200.00 | 225 |
| 23 Jan 2024 | 60,800.00 | 61,300.00 | 60,700.00 | 61,300.00 | 61,300.00 | 95 |
| 22 Jan 2024 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 61,400.00 | 1 |
| 19 Jan 2024 | 61,000.00 | 61,400.00 | 60,600.00 | 61,400.00 | 61,400.00 | 36 |
| 18 Jan 2024 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 61,000.00 | 36 |
| 17 Jan 2024 | 61,800.00 | 61,800.00 | 60,800.00 | 61,000.00 | 61,000.00 | 45 |
| 16 Jan 2024 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 3 |
| 15 Jan 2024 | 61,300.00 | 61,300.00 | 61,300.00 | 61,800.00 | 61,800.00 | 35 |
| 12 Jan 2024 | 62,400.00 | 62,400.00 | 61,500.00 | 62,200.00 | 62,200.00 | 17 |
| 11 Jan 2024 | 62,200.00 | 62,200.00 | 61,500.00 | 62,000.00 | 62,000.00 | 27 |
| 10 Jan 2024 | 61,300.00 | 62,200.00 | 61,300.00 | 62,200.00 | 62,200.00 | 34 |
| 09 Jan 2024 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 10 |
| 08 Jan 2024 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 62,200.00 | 3 |
| 05 Jan 2024 | 62,300.00 | 62,300.00 | 61,300.00 | 62,200.00 | 62,200.00 | 40 |
| 04 Jan 2024 | 62,200.00 | 62,200.00 | 61,500.00 | 61,500.00 | 61,500.00 | 35 |
| 03 Jan 2024 | 62,400.00 | 62,400.00 | 62,200.00 | 62,200.00 | 62,200.00 | 16 |
| 02 Jan 2024 | 62,100.00 | 62,200.00 | 61,900.00 | 62,200.00 | 62,200.00 | 12 |
| 28 Dec 2023 | 62,100.00 | 62,100.00 | 61,900.00 | 62,100.00 | 62,100.00 | 25 |
| 27 Dec 2023 | 61,100.00 | 62,100.00 | 61,000.00 | 62,100.00 | 62,100.00 | 63 |
| 27 Dec 2023 | 400 Dividend | |||||
| 27 Dec 2023 | 1.02:1 Stock split | |||||
| 26 Dec 2023 | 60,784.31 | 60,980.39 | 60,784.31 | 60,980.39 | 60,580.39 | 34 |
| 22 Dec 2023 | 61,764.71 | 61,764.71 | 60,588.23 | 61,176.47 | 60,775.18 | 54 |
| 21 Dec 2023 | 61,666.67 | 61,666.67 | 61,372.55 | 61,372.55 | 60,969.98 | 56 |
| 20 Dec 2023 | 61,666.67 | 61,666.67 | 60,294.12 | 60,980.39 | 60,580.39 | 98 |
| 19 Dec 2023 | 61,274.51 | 61,274.51 | 61,274.51 | 61,274.51 | 60,872.58 | 1 |
| 18 Dec 2023 | 61,568.63 | 61,666.67 | 58,823.53 | 61,078.43 | 60,677.79 | 262 |
| 15 Dec 2023 | 60,392.16 | 60,980.39 | 60,392.16 | 60,980.39 | 60,580.39 | 54 |
| 14 Dec 2023 | 59,901.96 | 60,686.27 | 59,901.96 | 60,686.27 | 60,288.20 | 241 |
| 13 Dec 2023 | 61,764.71 | 61,764.71 | 60,196.08 | 61,470.59 | 61,067.38 | 336 |
| 12 Dec 2023 | 62,549.02 | 62,549.02 | 59,803.92 | 62,058.82 | 61,651.75 | 240 |
| 11 Dec 2023 | 62,843.14 | 62,843.14 | 61,666.67 | 61,764.71 | 61,359.56 | 135 |
| 08 Dec 2023 | 62,745.10 | 62,745.10 | 60,392.16 | 62,254.90 | 61,846.54 | 252 |
| 07 Dec 2023 | 60,392.16 | 61,764.71 | 60,392.16 | 60,980.39 | 60,580.39 | 378 |
| 06 Dec 2023 | 60,980.39 | 60,980.39 | 60,490.20 | 60,784.31 | 60,385.60 | 30 |
| 05 Dec 2023 | 61,078.43 | 61,078.43 | 60,392.16 | 60,980.39 | 60,580.39 | 30 |
| 04 Dec 2023 | 60,392.16 | 61,274.51 | 60,196.08 | 61,274.51 | 60,872.58 | 219 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.