JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW 26,800
+450 (1.71%)
Mar 20, 2026, 12:00 PM KST
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 26,950.00 | 27,150.00 | 26,350.00 | 26,350.00 | 26,350.00 | -2.95% | 310 |
| Mar 18, 2026 | 27,600.00 | 27,600.00 | 26,850.00 | 27,150.00 | 27,150.00 | -1.63% | 342 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 27,200.00 | 27,600.00 | 27,600.00 | -1.25% | 321 |
| Mar 16, 2026 | 28,000.00 | 28,000.00 | 27,950.00 | 27,950.00 | 27,950.00 | -0.18% | 22 |
| Mar 13, 2026 | 27,400.00 | 28,000.00 | 27,400.00 | 28,000.00 | 28,000.00 | 1.08% | 4 |
| Mar 12, 2026 | 27,300.00 | 27,700.00 | 27,050.00 | 27,700.00 | 27,700.00 | -0.18% | 437 |
| Mar 11, 2026 | 27,750.00 | 27,800.00 | 27,400.00 | 27,750.00 | 27,750.00 | 1.83% | 27 |
| Mar 10, 2026 | 26,750.00 | 27,250.00 | 26,750.00 | 27,250.00 | 27,250.00 | 1.87% | 139 |
| Mar 9, 2026 | 28,000.00 | 28,000.00 | 26,700.00 | 26,750.00 | 26,750.00 | -3.95% | 208 |
| Mar 6, 2026 | 27,750.00 | 27,850.00 | 27,200.00 | 27,850.00 | 27,850.00 | - | 207 |
| Mar 5, 2026 | 28,050.00 | 28,050.00 | 26,450.00 | 27,850.00 | 27,850.00 | 5.49% | 795 |
| Mar 4, 2026 | 27,000.00 | 28,300.00 | 26,000.00 | 26,400.00 | 26,400.00 | -5.21% | 732 |
| Mar 3, 2026 | 29,250.00 | 29,250.00 | 27,850.00 | 27,850.00 | 27,850.00 | -3.30% | 442 |
| Feb 27, 2026 | 28,050.00 | 28,800.00 | 28,050.00 | 28,800.00 | 28,800.00 | 2.67% | 440 |
| Feb 26, 2026 | 29,750.00 | 29,750.00 | 28,050.00 | 28,050.00 | 28,050.00 | -4.75% | 3,373 |
| Feb 25, 2026 | 29,900.00 | 29,900.00 | 29,450.00 | 29,450.00 | 29,450.00 | 2.08% | 99 |
| Feb 24, 2026 | 29,150.00 | 29,150.00 | 28,850.00 | 28,850.00 | 28,850.00 | -1.03% | 369 |
| Feb 23, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,150.00 | 29,150.00 | -0.17% | 1,857 |
| Feb 20, 2026 | 29,050.00 | 29,200.00 | 28,700.00 | 29,200.00 | 29,200.00 | -0.34% | 723 |
| Feb 19, 2026 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 112 |
| Feb 13, 2026 | 28,350.00 | 29,500.00 | 28,050.00 | 29,500.00 | 29,500.00 | 4.06% | 690 |
| Feb 12, 2026 | 29,900.00 | 29,900.00 | 28,350.00 | 28,350.00 | 28,350.00 | -0.35% | 195 |
| Feb 11, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.18% | 265 |
| Feb 10, 2026 | 28,400.00 | 28,400.00 | 27,800.00 | 28,400.00 | 28,400.00 | -0.18% | 763 |
| Feb 9, 2026 | 30,300.00 | 30,300.00 | 28,000.00 | 28,450.00 | 28,450.00 | -2.23% | 304 |
| Feb 6, 2026 | 28,500.00 | 29,100.00 | 28,050.00 | 29,100.00 | 29,100.00 | - | 560 |
| Feb 5, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.34% | 38 |
| Feb 4, 2026 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1.75% | 1,096 |
| Feb 3, 2026 | 30,100.00 | 30,100.00 | 27,750.00 | 28,500.00 | 28,500.00 | 2.33% | 1,548 |
| Feb 2, 2026 | 28,200.00 | 28,200.00 | 27,400.00 | 27,850.00 | 27,850.00 | -1.24% | 278 |
| Jan 30, 2026 | 28,400.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.70% | 613 |
| Jan 29, 2026 | 28,450.00 | 28,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | -0.35% | 484 |
| Jan 28, 2026 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.97% | 478 |
| Jan 27, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 27,950.00 | 27,950.00 | -0.18% | 551 |
| Jan 26, 2026 | 27,950.00 | 28,500.00 | 27,950.00 | 28,000.00 | 28,000.00 | - | 378 |
| Jan 23, 2026 | 27,800.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.36% | 965 |
| Jan 22, 2026 | 28,050.00 | 28,050.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.18% | 42 |
| Jan 21, 2026 | 27,900.00 | 28,000.00 | 27,750.00 | 27,950.00 | 27,950.00 | -1.58% | 585 |
| Jan 20, 2026 | 28,700.00 | 28,700.00 | 27,300.00 | 28,400.00 | 28,400.00 | 0.18% | 5,613 |
| Jan 19, 2026 | 28,900.00 | 28,900.00 | 28,350.00 | 28,350.00 | 28,350.00 | -2.07% | 262 |
| Jan 16, 2026 | 28,650.00 | 28,950.00 | 28,450.00 | 28,950.00 | 28,950.00 | 0.87% | 184 |
| Jan 15, 2026 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.70% | 77 |
| Jan 14, 2026 | 28,850.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | -0.52% | 156 |
| Jan 13, 2026 | 29,100.00 | 29,300.00 | 28,650.00 | 28,650.00 | 28,650.00 | -0.87% | 214 |
| Jan 12, 2026 | 29,050.00 | 29,050.00 | 28,750.00 | 28,900.00 | 28,900.00 | -1.03% | 113 |
| Jan 9, 2026 | 29,300.00 | 29,300.00 | 28,700.00 | 29,200.00 | 29,200.00 | -0.68% | 537 |
| Jan 8, 2026 | 29,500.00 | 29,500.00 | 29,350.00 | 29,400.00 | 29,400.00 | 0.34% | 33 |
| Jan 7, 2026 | 29,750.00 | 29,750.00 | 28,400.00 | 29,300.00 | 29,300.00 | -1.51% | 266 |
| Jan 6, 2026 | 29,950.00 | 29,950.00 | 28,500.00 | 29,750.00 | 29,750.00 | 4.02% | 119 |
| Jan 5, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,600.00 | - | 231 |