Jw Pharmac

001060
🏛️ south-korea →
21,250.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-29 18,418.00 18,418.00 17,704.20 17,989.70 0.1M
2022-12-28 18,560.80 18,656.00 18,322.90 18,418.00 0.1M
2022-12-27 18,513.20 18,703.60 18,418.00 18,608.40 0.1M
2022-12-26 18,227.70 18,751.20 18,227.70 18,465.60 0.1M
2022-12-23 18,941.60 19,084.30 18,418.00 18,465.60 0.1M
2022-12-22 19,369.90 19,988.60 19,036.70 19,036.70 0.2M
2022-12-21 18,180.10 19,369.90 18,180.10 19,227.10 0.2M
2022-12-20 18,560.80 18,656.00 17,894.50 17,942.10 0.1M
2022-12-19 19,322.30 19,369.90 18,560.80 18,703.60 0.1M
2022-12-18 20,100.00 20,100.00 20,100.00 20,100.00 0.0M
2022-12-16 18,894.00 19,465.10 18,798.80 19,131.90 0.1M
2022-12-15 19,369.90 19,750.60 18,941.60 18,989.20 0.1M
2022-12-14 19,703.00 19,845.80 19,179.50 19,369.90 0.2M
2022-12-13 18,656.00 19,369.90 18,513.20 19,084.30 0.2M
2022-12-12 18,322.90 18,941.60 18,275.30 18,370.50 0.1M
2022-12-11 19,200.00 19,200.00 19,200.00 19,200.00 0.0M
2022-12-09 18,132.50 18,370.50 17,989.70 18,275.30 0.1M
2022-12-08 18,227.70 18,370.50 17,989.70 18,084.90 0.0M
2022-12-07 18,180.10 18,465.60 18,084.90 18,227.70 0.0M
2022-12-06 18,751.20 18,751.20 18,370.50 18,370.50 0.0M
2022-12-05 18,751.20 18,894.00 18,608.40 18,798.80 0.0M
2022-12-02 18,941.60 18,941.60 18,608.40 18,703.60 0.0M
2022-12-01 18,894.00 19,131.90 18,703.60 18,894.00 0.1M
2022-11-30 18,370.50 19,084.30 18,370.50 18,703.60 0.1M
2022-11-29 18,418.00 18,656.00 18,180.10 18,656.00 0.1M
2022-11-28 19,036.70 19,036.70 18,275.30 18,513.20 0.1M
2022-11-25 19,322.30 19,417.50 18,894.00 18,941.60 0.1M
2022-11-24 18,894.00 19,131.90 18,846.40 18,989.20 0.0M
2022-11-23 18,846.40 19,084.30 18,751.20 18,798.80 0.0M
2022-11-22 18,894.00 18,989.20 18,656.00 18,751.20 0.1M
2022-11-21 20,131.40 20,464.50 18,751.20 18,751.20 0.3M
2022-11-18 19,845.80 20,083.80 19,322.30 19,988.60 0.1M
2022-11-17 19,179.50 19,417.50 19,084.30 19,369.90 0.0M
2022-11-16 19,560.30 19,798.20 19,322.30 19,369.90 0.1M
2022-11-15 19,036.70 19,988.60 18,941.60 19,798.20 0.1M
2022-11-14 18,465.60 18,989.20 18,465.60 18,989.20 0.1M
2022-11-11 18,703.60 18,703.60 18,275.30 18,370.50 0.1M
2022-11-10 17,942.10 18,418.00 17,799.40 18,132.50 0.1M
2022-11-09 18,418.00 18,465.60 17,656.60 17,942.10 0.1M
2022-11-08 17,989.70 18,656.00 17,989.70 18,275.30 0.1M
2022-11-07 17,799.40 18,037.30 17,609.00 18,037.30 0.1M
2022-11-04 17,799.40 17,942.10 17,513.80 17,942.10 0.1M
2022-11-03 17,894.50 18,037.30 17,656.60 17,894.50 0.1M
2022-11-02 18,322.90 18,560.80 17,894.50 18,275.30 0.1M
2022-11-01 17,894.50 18,465.60 17,704.20 18,132.50 0.1M
2022-10-31 17,656.60 19,417.50 17,561.40 17,846.90 0.4M
2022-10-28 17,466.20 17,751.80 17,418.60 17,466.20 0.0M
2022-10-27 17,323.40 17,846.90 17,275.80 17,609.00 0.1M
2022-10-26 17,180.70 17,323.40 16,942.70 17,228.30 0.0M
2022-10-25 17,418.60 17,561.40 17,085.50 17,275.80 0.0M
2022-10-24 17,228.30 17,751.80 17,180.70 17,228.30 0.1M
2022-10-21 17,133.10 17,418.60 16,799.90 16,895.10 0.1M
2022-10-20 17,228.30 17,704.20 17,085.50 17,323.40 0.0M
2022-10-19 17,704.20 17,846.90 17,085.50 17,085.50 0.0M
2022-10-18 17,513.80 17,894.50 17,466.20 17,704.20 0.1M
2022-10-17 16,562.00 17,228.30 16,514.40 17,228.30 0.0M
2022-10-14 16,562.00 17,037.90 16,514.40 16,990.30 0.0M
2022-10-13 16,942.70 16,942.70 15,943.30 16,324.00 0.1M
2022-10-12 16,609.60 17,133.10 16,514.40 16,847.50 0.0M
2022-10-11 17,228.30 17,561.40 16,609.60 16,704.70 0.1M
2022-10-07 17,751.80 17,846.90 17,323.40 17,466.20 0.0M
2022-10-06 17,751.80 17,989.70 17,656.60 17,894.50 0.0M
2022-10-05 17,799.40 17,942.10 17,466.20 17,751.80 0.1M
2022-10-04 17,228.30 17,466.20 16,895.10 17,466.20 0.1M
2022-09-30 16,609.60 17,275.80 16,419.20 16,752.30 0.1M
2022-09-29 16,657.10 17,371.00 16,657.10 16,895.10 0.1M
2022-09-28 16,657.10 17,228.30 16,133.60 16,371.60 0.1M
2022-09-27 16,799.90 17,228.30 16,609.60 16,799.90 0.1M
2022-09-26 17,275.80 17,418.60 16,609.60 17,037.90 0.1M
2022-09-23 17,846.90 17,989.70 17,371.00 17,418.60 0.1M
2022-09-22 18,084.90 18,275.30 17,609.00 17,989.70 0.1M
2022-09-21 18,227.70 18,608.40 17,894.50 18,370.50 0.1M
2022-09-20 18,418.00 18,798.80 18,418.00 18,418.00 0.0M
2022-09-19 18,846.40 18,894.00 18,180.10 18,370.50 0.1M
2022-09-16 19,036.70 19,227.10 18,656.00 18,751.20 0.1M
2022-09-15 19,703.00 19,798.20 19,179.50 19,227.10 0.0M
2022-09-14 18,989.20 19,655.40 18,894.00 19,655.40 0.0M
2022-09-13 19,607.80 19,893.40 19,607.80 19,703.00 0.0M
2022-09-08 19,131.90 19,512.70 19,036.70 19,512.70 0.1M
2022-09-07 19,607.80 19,703.00 18,560.80 18,894.00 0.2M
2022-09-06 19,703.00 19,988.60 19,512.70 19,655.40 0.0M
2022-09-05 20,083.80 20,369.30 19,607.80 19,703.00 0.1M
2022-09-02 20,321.70 20,654.90 20,083.80 20,226.50 0.0M
2022-09-01 20,750.00 20,797.60 20,274.10 20,274.10 0.0M
2022-08-31 20,750.00 20,892.80 20,464.50 20,797.60 0.0M
2022-08-30 20,416.90 20,845.20 20,416.90 20,797.60 0.0M
2022-08-29 20,274.10 20,607.30 20,274.10 20,416.90 0.0M
2022-08-28 22,150.00 22,150.00 22,150.00 22,150.00 0.0M
2022-08-26 21,321.20 21,321.20 20,988.00 21,083.20 0.1M
2022-08-25 20,940.40 21,321.20 20,892.80 21,083.20 0.1M
2022-08-24 20,416.90 20,845.20 20,416.90 20,845.20 0.1M
2022-08-23 20,607.30 21,083.20 20,274.10 20,464.50 0.1M
2022-08-22 21,463.90 21,463.90 20,702.50 20,797.60 0.1M
2022-08-19 21,511.50 21,987.40 21,368.70 21,511.50 0.1M
2022-08-18 21,606.70 21,654.30 21,416.30 21,511.50 0.0M
2022-08-17 21,844.70 21,844.70 21,606.70 21,606.70 0.0M
2022-08-16 21,797.10 21,892.30 21,654.30 21,749.50 0.1M
2022-08-12 21,892.30 21,939.80 21,559.10 21,797.10 0.1M
2022-08-11 22,415.80 22,510.90 21,701.90 21,844.70 0.3M
2022-08-10 23,034.50 23,034.50 22,558.50 22,558.50 0.0M
2022-08-09 23,177.20 23,272.40 22,748.90 22,796.50 0.0M
2022-08-08 23,415.20 23,558.00 23,034.50 23,082.00 0.0M
2022-08-05 22,986.90 23,415.20 22,939.30 23,415.20 0.1M
2022-08-04 22,844.10 23,224.80 22,653.70 22,986.90 0.0M
2022-08-03 22,082.60 22,844.10 22,082.60 22,653.70 0.0M
2022-08-02 22,415.80 22,510.90 22,130.20 22,320.60 0.0M
2022-08-01 22,748.90 22,891.70 22,558.50 22,558.50 0.0M
2022-07-29 22,891.70 22,939.30 22,653.70 22,701.30 0.0M
2022-07-28 23,462.80 23,653.20 22,748.90 22,748.90 0.0M
2022-07-27 22,606.10 23,748.30 22,558.50 23,224.80 0.1M
2022-07-26 22,986.90 23,129.60 22,606.10 22,606.10 0.0M
2022-07-25 23,367.60 23,367.60 22,891.70 22,891.70 0.0M
2022-07-22 23,415.20 23,653.20 23,129.60 23,367.60 0.0M
2022-07-21 23,986.30 24,176.70 23,510.40 23,510.40 0.0M
2022-07-20 24,509.80 24,509.80 23,843.50 23,986.30 0.1M
2022-07-19 23,700.70 24,509.80 23,510.40 24,176.70 0.1M
2022-07-18 23,462.80 23,795.90 23,320.00 23,748.30 0.1M
2022-07-15 22,939.30 23,605.60 22,653.70 23,510.40 0.2M
2022-07-14 23,177.20 25,461.60 22,463.40 22,653.70 0.4M
2022-07-13 22,939.30 23,700.70 22,891.70 23,224.80 0.1M
2022-07-12 23,034.50 23,224.80 22,415.80 22,939.30 0.1M
2022-07-11 23,034.50 23,320.00 22,510.90 22,986.90 0.1M
2022-07-08 22,844.10 23,177.20 22,653.70 22,891.70 0.0M
2022-07-07 22,510.90 23,177.20 22,463.40 22,939.30 0.1M
2022-07-06 22,320.60 23,129.60 22,273.00 22,463.40 0.1M
2022-07-05 22,035.00 22,701.30 21,654.30 22,558.50 0.1M
2022-07-04 21,178.40 22,130.20 20,988.00 21,987.40 0.1M
2022-07-01 21,511.50 21,701.90 20,654.90 20,988.00 0.1M
2022-06-30 21,321.20 21,844.70 21,178.40 21,511.50 0.0M
2022-06-29 21,178.40 21,606.70 21,178.40 21,511.50 0.0M
2022-06-28 21,416.30 22,082.60 21,273.60 21,511.50 0.1M
2022-06-27 21,130.80 21,606.70 20,750.00 21,368.70 0.1M
2022-06-24 19,607.80 20,845.20 19,607.80 20,845.20 0.1M
2022-06-23 20,607.30 20,845.20 19,560.30 19,560.30 0.2M
2022-06-22 21,463.90 21,749.50 20,369.30 20,607.30 0.1M
2022-06-21 20,845.20 21,559.10 20,607.30 21,178.40 0.1M
2022-06-20 21,797.10 22,035.00 20,559.70 20,845.20 0.1M
2022-06-17 21,178.40 22,130.20 20,940.40 21,606.70 0.1M
2022-06-16 22,606.10 22,939.30 21,654.30 21,701.90 0.1M
2022-06-15 23,367.60 23,605.60 22,273.00 22,415.80 0.1M
2022-06-14 23,129.60 23,415.20 22,606.10 23,367.60 0.1M
2022-06-13 23,986.30 24,129.10 23,272.40 23,272.40 0.1M
2022-06-12 25,550.00 25,550.00 25,550.00 25,550.00 0.0M
2022-06-10 24,509.80 24,652.60 23,891.10 24,319.40 0.1M
2022-06-09 23,653.20 24,605.00 23,462.80 24,605.00 0.1M
2022-06-08 23,891.10 23,986.30 23,415.20 23,558.00 0.0M
2022-06-07 24,557.40 24,557.40 23,795.90 23,938.70 0.0M
2022-06-03 24,462.20 24,652.60 24,319.40 24,367.00 0.0M
2022-06-02 24,747.80 24,747.80 24,319.40 24,367.00 0.0M
2022-05-31 24,890.50 25,271.30 24,414.60 24,652.60 0.1M
2022-05-30 24,890.50 25,366.50 24,700.20 24,890.50 0.1M
2022-05-27 24,795.40 25,080.90 24,319.40 24,700.20 0.1M
2022-05-26 24,842.90 25,271.30 24,652.60 24,700.20 0.1M
2022-05-25 24,462.20 25,271.30 24,319.40 24,652.60 0.2M
2022-05-24 24,176.70 24,842.90 23,891.10 24,224.30 0.1M
2022-05-23 23,510.40 24,509.80 23,462.80 24,033.90 0.2M
2022-05-20 23,082.00 23,510.40 23,082.00 23,129.60 0.1M
2022-05-19 23,129.60 23,224.80 22,748.90 22,986.90 0.1M
2022-05-18 23,891.10 24,081.50 23,415.20 23,605.60 0.1M
2022-05-17 23,748.30 24,176.70 23,510.40 23,558.00 0.1M
2022-05-16 23,986.30 24,462.20 23,510.40 23,748.30 0.1M
2022-05-13 23,653.20 24,033.90 23,320.00 23,843.50 0.1M
2022-05-12 24,367.00 24,462.20 23,129.60 23,415.20 0.3M
2022-05-11 25,414.10 25,509.20 24,509.80 24,700.20 0.1M
2022-05-10 25,318.90 25,509.20 24,271.80 25,128.50 0.2M
2022-05-09 26,318.30 26,508.70 25,271.30 25,747.20 0.2M
2022-05-06 26,651.40 27,079.80 25,890.00 26,413.50 0.2M
2022-05-04 28,174.40 28,269.60 26,651.40 27,222.50 0.2M
2022-05-03 28,840.70 29,078.60 28,079.20 28,174.40 0.2M
2022-05-02 29,173.80 29,221.40 28,555.10 29,078.60 0.2M
2022-04-29 29,031.00 29,411.80 28,412.30 29,411.80 0.3M
2022-04-28 27,555.70 29,459.40 27,412.90 28,888.30 0.7M
2022-04-27 26,461.10 27,841.20 26,318.30 27,222.50 0.2M
2022-04-26 26,699.00 27,270.10 26,461.10 26,984.60 0.1M
2022-04-25 27,174.90 27,746.10 26,461.10 26,603.80 0.2M
2022-04-24 29,250.00 29,250.00 29,250.00 29,250.00 0.0M
2022-04-22 27,222.50 28,079.20 26,603.80 27,841.20 0.2M
2022-04-21 27,174.90 27,555.70 26,841.80 27,222.50 0.1M
2022-04-20 27,508.10 28,555.10 27,079.80 27,365.30 0.4M
2022-04-19 25,937.60 27,079.80 25,937.60 26,746.60 0.1M
2022-04-18 26,461.10 26,508.70 25,842.40 25,937.60 0.1M
2022-04-15 26,984.60 27,412.90 26,270.70 26,461.10 0.2M
2022-04-14 27,412.90 28,126.80 26,984.60 27,032.20 0.2M
2022-04-13 25,461.60 27,984.00 25,366.50 27,603.30 0.6M
2022-04-12 26,032.70 26,318.30 24,747.80 25,366.50 0.3M
2022-04-11 26,889.40 27,174.90 26,080.30 26,270.70 0.1M
2022-04-10 28,100.00 28,100.00 28,100.00 28,100.00 0.0M
2022-04-08 27,556.00 28,032.00 26,556.00 26,747.00 0.2M
2022-04-07 27,365.00 28,555.00 27,365.00 27,365.00 0.4M
2022-04-06 27,270.00 28,745.00 26,794.00 27,318.00 0.5M
2022-04-05 27,365.00 28,079.00 27,032.00 27,365.00 0.2M
2022-04-04 25,890.00 27,651.00 25,700.00 27,365.00 0.3M
2022-04-03 27,300.00 27,300.00 27,300.00 27,300.00 0.0M
2022-04-01 25,842.00 26,128.00 25,557.00 25,985.00 0.1M
2022-03-31 25,842.00 26,604.00 25,700.00 26,033.00 0.1M
2022-03-30 26,413.00 26,509.00 25,700.00 26,033.00 0.1M
2022-03-29 27,508.00 27,508.00 26,128.00 26,128.00 0.3M
2022-03-28 27,603.00 28,079.00 26,842.00 27,223.00 0.2M
2022-03-27 29,150.00 29,150.00 29,150.00 29,150.00 0.0M
2022-03-25 27,032.00 28,127.00 26,366.00 27,746.00 0.5M
2022-03-24 26,937.00 27,223.00 26,033.00 26,937.00 0.2M
2022-03-23 26,556.00 27,365.00 26,318.00 26,937.00 0.4M
2022-03-22 24,224.00 27,270.00 24,224.00 26,556.00 1.4M
2022-03-21 24,224.00 24,557.00 24,034.00 24,224.00 0.1M
2022-03-18 25,700.00 25,842.00 24,081.00 24,224.00 0.5M
2022-03-17 25,081.00 26,318.00 24,938.00 25,509.00 0.5M
2022-03-16 28,032.00 28,317.00 24,938.00 24,938.00 1.4M
2022-03-15 26,223.00 30,364.00 25,795.00 26,413.00 3.0M
2022-03-14 26,889.00 27,413.00 25,795.00 26,176.00 0.4M
2022-03-13 27,950.00 27,950.00 27,950.00 27,950.00 0.0M
2022-03-11 25,700.00 26,747.00 25,700.00 26,604.00 0.4M
2022-03-10 24,177.00 26,128.00 23,891.00 25,890.00 0.9M
2022-03-08 23,368.00 23,701.00 22,892.00 23,225.00 0.1M
2022-03-07 23,796.00 24,129.00 23,082.00 23,510.00 0.2M
2022-03-04 23,368.00 24,319.00 23,368.00 23,796.00 0.3M
2022-03-03 23,606.00 23,653.00 23,082.00 23,082.00 0.1M
2022-03-02 23,939.00 23,986.00 23,368.00 23,415.00 0.2M
2022-03-01 25,150.00 25,150.00 25,150.00 25,150.00 0.0M
2022-02-28 22,035.00 25,319.00 21,987.00 23,939.00 1.2M
2022-02-25 21,512.00 22,368.00 21,464.00 21,512.00 0.1M
2022-02-24 22,463.00 22,559.00 21,321.00 21,321.00 0.1M
2022-02-23 21,702.00 22,273.00 21,654.00 22,130.00 0.1M
2022-02-22 21,274.00 21,987.00 21,226.00 21,559.00 0.1M
2022-02-21 20,940.00 21,987.00 20,702.00 21,607.00 0.2M
2022-02-18 20,274.00 21,083.00 20,131.00 20,940.00 0.1M
2022-02-17 20,369.00 20,750.00 20,131.00 20,560.00 0.1M
2022-02-16 19,846.00 20,464.00 19,798.00 20,322.00 0.1M
2022-02-15 19,608.00 19,941.00 19,322.00 19,465.00 0.1M
2022-02-14 19,370.00 21,274.00 18,846.00 19,751.00 0.3M
2022-02-13 20,450.00 20,450.00 20,450.00 20,450.00 0.0M
2022-02-11 19,846.00 19,846.00 19,322.00 19,465.00 0.0M
2022-02-10 20,464.00 20,464.00 19,846.00 19,846.00 0.1M
2022-02-09 19,465.00 20,560.00 19,465.00 20,464.00 0.1M
2022-02-08 19,180.00 19,465.00 19,180.00 19,465.00 0.0M
2022-02-07 19,132.00 19,417.00 18,846.00 19,370.00 0.0M
2022-02-04 18,942.00 19,180.00 18,894.00 19,037.00 0.0M
2022-02-03 18,561.00 19,227.00 18,513.00 19,037.00 0.1M
2022-01-28 17,657.00 19,417.00 17,466.00 18,323.00 0.2M
2022-01-27 18,275.00 18,323.00 17,514.00 17,609.00 0.1M
2022-01-26 17,609.00 19,703.00 17,323.00 18,323.00 0.4M
2022-01-25 18,323.00 18,466.00 17,704.00 17,990.00 0.1M
2022-01-24 18,894.00 19,037.00 18,228.00 18,370.00 0.1M
2022-01-23 20,100.00 20,100.00 20,100.00 20,100.00 0.0M
2022-01-21 19,227.00 19,513.00 18,942.00 19,132.00 0.1M
2022-01-20 19,037.00 19,275.00 18,513.00 19,275.00 0.1M
2022-01-19 19,227.00 19,417.00 18,989.00 19,037.00 0.1M
2022-01-18 19,989.00 20,179.00 19,370.00 19,465.00 0.1M
2022-01-17 20,702.00 20,702.00 20,036.00 20,131.00 0.1M
2022-01-14 20,845.00 20,845.00 20,607.00 20,798.00 0.1M
2022-01-13 21,321.00 21,321.00 20,845.00 20,845.00 0.1M
2022-01-12 21,369.00 21,702.00 21,226.00 21,321.00 0.0M
2022-01-11 21,654.00 21,940.00 21,131.00 21,274.00 0.1M
2022-01-10 21,987.00 22,178.00 21,702.00 21,749.00 0.1M
2022-01-09 22,750.00 22,750.00 22,750.00 22,750.00 0.0M
2022-01-07 21,749.00 21,892.00 21,654.00 21,654.00 0.0M
2022-01-06 21,940.00 22,416.00 21,702.00 21,702.00 0.1M
2022-01-05 22,321.00 22,559.00 21,797.00 21,940.00 0.1M
2022-01-04 22,035.00 22,178.00 21,845.00 22,130.00 0.0M
2022-01-03 21,702.00 22,035.00 21,654.00 21,987.00 0.0M