JW Pharmaceutical Corporation (KRX:001060)
South Korea · Delayed Price · Currency is KRW 21,600
+100 (0.47%)
At close: Aug 27, 2025
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 21,700.00 | 21,750.00 | 21,500.00 | 21,600.00 | 21,600.00 | - | 20,311 |
| Aug 27, 2025 | 21,600.00 | 21,750.00 | 21,450.00 | 21,600.00 | 21,600.00 | 0.47% | 30,955 |
| Aug 26, 2025 | 21,850.00 | 21,850.00 | 21,450.00 | 21,500.00 | 21,500.00 | -1.15% | 43,314 |
| Aug 25, 2025 | 21,900.00 | 21,950.00 | 21,750.00 | 21,750.00 | 21,750.00 | 0.23% | 22,939 |
| Aug 22, 2025 | 21,750.00 | 21,900.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.23% | 26,596 |
| Aug 21, 2025 | 21,550.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | - | 23,043 |
| Aug 20, 2025 | 21,700.00 | 21,700.00 | 21,300.00 | 21,650.00 | 21,650.00 | -1.14% | 64,377 |
| Aug 19, 2025 | 22,150.00 | 22,200.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.35% | 54,388 |
| Aug 18, 2025 | 22,400.00 | 22,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | -0.45% | 61,439 |
| Aug 14, 2025 | 22,150.00 | 22,550.00 | 22,100.00 | 22,300.00 | 22,300.00 | 0.68% | 36,128 |
| Aug 13, 2025 | 22,100.00 | 22,200.00 | 21,850.00 | 22,150.00 | 22,150.00 | 0.91% | 45,886 |
| Aug 12, 2025 | 22,300.00 | 22,450.00 | 21,950.00 | 21,950.00 | 21,950.00 | -1.57% | 58,085 |
| Aug 11, 2025 | 22,250.00 | 22,550.00 | 22,200.00 | 22,300.00 | 22,300.00 | 0.22% | 46,613 |
| Aug 8, 2025 | 22,250.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | -0.22% | 29,298 |
| Aug 7, 2025 | 22,400.00 | 22,400.00 | 22,150.00 | 22,300.00 | 22,300.00 | - | 36,320 |
| Aug 6, 2025 | 22,200.00 | 22,350.00 | 22,150.00 | 22,300.00 | 22,300.00 | 0.22% | 24,590 |
| Aug 5, 2025 | 22,300.00 | 22,500.00 | 22,200.00 | 22,250.00 | 22,250.00 | - | 39,133 |
| Aug 4, 2025 | 22,200.00 | 22,400.00 | 21,950.00 | 22,250.00 | 22,250.00 | -0.45% | 56,082 |
| Aug 1, 2025 | 22,900.00 | 22,900.00 | 22,100.00 | 22,350.00 | 22,350.00 | -1.54% | 98,407 |
| Jul 31, 2025 | 22,600.00 | 23,000.00 | 22,300.00 | 22,700.00 | 22,700.00 | 0.67% | 60,145 |
| Jul 30, 2025 | 22,450.00 | 22,650.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.22% | 38,338 |
| Jul 29, 2025 | 22,550.00 | 22,550.00 | 22,200.00 | 22,500.00 | 22,500.00 | 0.45% | 61,041 |
| Jul 28, 2025 | 22,800.00 | 22,850.00 | 22,350.00 | 22,400.00 | 22,400.00 | -1.54% | 61,263 |
| Jul 25, 2025 | 23,000.00 | 23,050.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.87% | 53,577 |
| Jul 24, 2025 | 23,300.00 | 23,500.00 | 22,850.00 | 22,950.00 | 22,950.00 | -1.50% | 96,885 |
| Jul 23, 2025 | 23,150.00 | 24,250.00 | 22,750.00 | 23,300.00 | 23,300.00 | 1.53% | 72,407 |
| Jul 22, 2025 | 23,500.00 | 23,850.00 | 22,900.00 | 22,950.00 | 22,950.00 | -2.13% | 90,776 |
| Jul 21, 2025 | 23,800.00 | 23,900.00 | 23,250.00 | 23,450.00 | 23,450.00 | -1.05% | 75,002 |
| Jul 18, 2025 | 23,750.00 | 23,850.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.21% | 86,415 |
| Jul 17, 2025 | 22,850.00 | 24,150.00 | 22,850.00 | 23,650.00 | 23,650.00 | 3.96% | 171,821 |
| Jul 16, 2025 | 23,100.00 | 23,200.00 | 22,750.00 | 22,750.00 | 22,750.00 | -1.52% | 48,707 |
| Jul 15, 2025 | 22,750.00 | 23,200.00 | 22,750.00 | 23,100.00 | 23,100.00 | 1.09% | 51,717 |
| Jul 14, 2025 | 23,000.00 | 23,050.00 | 22,700.00 | 22,850.00 | 22,850.00 | -0.22% | 46,410 |
| Jul 11, 2025 | 23,150.00 | 23,200.00 | 22,700.00 | 22,900.00 | 22,900.00 | -0.87% | 41,327 |
| Jul 10, 2025 | 23,000.00 | 23,250.00 | 22,800.00 | 23,100.00 | 23,100.00 | 0.65% | 67,220 |
| Jul 9, 2025 | 22,550.00 | 23,000.00 | 22,500.00 | 22,950.00 | 22,950.00 | 1.55% | 50,509 |
| Jul 8, 2025 | 22,350.00 | 22,600.00 | 22,300.00 | 22,600.00 | 22,600.00 | - | 30,472 |
| Jul 7, 2025 | 22,800.00 | 22,800.00 | 22,450.00 | 22,600.00 | 22,600.00 | -0.66% | 31,920 |
| Jul 4, 2025 | 22,950.00 | 23,000.00 | 22,600.00 | 22,750.00 | 22,750.00 | -1.30% | 44,349 |
| Jul 3, 2025 | 22,850.00 | 23,050.00 | 22,650.00 | 23,050.00 | 23,050.00 | 0.88% | 63,252 |
| Jul 2, 2025 | 22,700.00 | 22,900.00 | 22,400.00 | 22,850.00 | 22,850.00 | 1.33% | 41,389 |
| Jul 1, 2025 | 22,400.00 | 22,700.00 | 22,300.00 | 22,550.00 | 22,550.00 | 0.67% | 50,238 |
| Jun 30, 2025 | 22,300.00 | 22,400.00 | 22,200.00 | 22,400.00 | 22,400.00 | 0.45% | 44,077 |
| Jun 27, 2025 | 22,600.00 | 22,650.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.11% | 48,009 |
| Jun 26, 2025 | 22,950.00 | 23,100.00 | 22,300.00 | 22,550.00 | 22,550.00 | -2.59% | 81,846 |
| Jun 25, 2025 | 23,200.00 | 23,300.00 | 22,800.00 | 23,150.00 | 23,150.00 | 0.43% | 52,156 |
| Jun 24, 2025 | 22,900.00 | 23,200.00 | 22,750.00 | 23,050.00 | 23,050.00 | 1.77% | 50,848 |
| Jun 23, 2025 | 22,800.00 | 23,000.00 | 22,500.00 | 22,650.00 | 22,650.00 | -1.52% | 38,362 |
| Jun 20, 2025 | 22,650.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.55% | 58,934 |
| Jun 19, 2025 | 22,950.00 | 23,000.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.74% | 78,723 |