JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW 26,800
-350 (-1.29%)
At close: Nov 3, 2025
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 26,600.00 | 26,700.00 | 26,700.00 | 0.38% | 102 |
| Nov 4, 2025 | 26,800.00 | 26,800.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.75% | 530 |
| Nov 3, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.29% | 391 |
| Oct 31, 2025 | 27,100.00 | 27,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | - | 67 |
| Oct 30, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.18% | 118 |
| Oct 29, 2025 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 60 |
| Oct 28, 2025 | 27,200.00 | 27,450.00 | 27,100.00 | 27,200.00 | 27,200.00 | - | 175 |
| Oct 27, 2025 | 27,400.00 | 27,400.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.55% | 269 |
| Oct 24, 2025 | 27,450.00 | 27,450.00 | 27,150.00 | 27,350.00 | 27,350.00 | 0.37% | 478 |
| Oct 23, 2025 | 27,600.00 | 27,700.00 | 27,250.00 | 27,250.00 | 27,250.00 | -0.55% | 283 |
| Oct 22, 2025 | 27,350.00 | 27,400.00 | 27,350.00 | 27,400.00 | 27,400.00 | - | 69 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 99 |
| Oct 20, 2025 | 27,500.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | -0.36% | 390 |
| Oct 17, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 253 |
| Oct 16, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 133 |
| Oct 15, 2025 | 27,800.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.72% | 211 |
| Oct 14, 2025 | 28,000.00 | 28,000.00 | 27,250.00 | 27,800.00 | 27,800.00 | -0.71% | 210 |
| Oct 13, 2025 | 27,650.00 | 28,000.00 | 27,650.00 | 28,000.00 | 28,000.00 | 1.45% | 135 |
| Oct 10, 2025 | 27,600.00 | 27,600.00 | 27,350.00 | 27,600.00 | 27,600.00 | - | 74 |
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.90% | 224 |
| Oct 1, 2025 | 27,800.00 | 28,000.00 | 27,350.00 | 27,850.00 | 27,850.00 | 0.18% | 668 |
| Sep 30, 2025 | 27,900.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.71% | 432 |
| Sep 29, 2025 | 27,050.00 | 28,000.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.75% | 547 |
| Sep 26, 2025 | 27,150.00 | 27,400.00 | 27,150.00 | 27,250.00 | 27,250.00 | 0.18% | 294 |
| Sep 25, 2025 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.45% | 246 |
| Sep 24, 2025 | 27,800.00 | 27,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.18% | 45 |
| Sep 23, 2025 | 27,800.00 | 27,800.00 | 27,550.00 | 27,550.00 | 27,550.00 | -0.72% | 92 |
| Sep 22, 2025 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.18% | 125 |
| Sep 19, 2025 | 27,600.00 | 27,700.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.18% | 104 |
| Sep 18, 2025 | 27,750.00 | 27,750.00 | 27,650.00 | 27,750.00 | 27,750.00 | -0.54% | 176 |
| Sep 17, 2025 | 28,000.00 | 28,050.00 | 27,650.00 | 27,900.00 | 27,900.00 | - | 180 |
| Sep 16, 2025 | 27,800.00 | 27,900.00 | 27,750.00 | 27,900.00 | 27,900.00 | 0.72% | 26 |
| Sep 15, 2025 | 27,900.00 | 27,900.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.42% | 281 |
| Sep 12, 2025 | 28,000.00 | 28,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 41 |
| Sep 11, 2025 | 28,100.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 151 |
| Sep 10, 2025 | 28,250.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.75% | 301 |
| Sep 9, 2025 | 28,700.00 | 28,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.70% | 369 |
| Sep 8, 2025 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - | 9 |
| Sep 5, 2025 | 28,950.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | -0.86% | 215 |
| Sep 4, 2025 | 28,950.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.70% | 84 |
| Sep 3, 2025 | 28,900.00 | 28,900.00 | 28,200.00 | 28,750.00 | 28,750.00 | -0.69% | 313 |
| Sep 2, 2025 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1.22% | 23 |
| Sep 1, 2025 | 28,650.00 | 28,650.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 695 |
| Aug 29, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.35% | 42 |
| Aug 28, 2025 | 29,200.00 | 29,200.00 | 28,650.00 | 28,900.00 | 28,900.00 | -0.34% | 229 |
| Aug 27, 2025 | 29,200.00 | 29,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | 0.35% | 42 |
| Aug 26, 2025 | 28,600.00 | 28,900.00 | 28,600.00 | 28,900.00 | 28,900.00 | - | 13 |
| Aug 25, 2025 | 28,900.00 | 28,900.00 | 28,350.00 | 28,900.00 | 28,900.00 | -0.17% | 1,432 |
| Aug 22, 2025 | 29,350.00 | 29,350.00 | 28,600.00 | 28,950.00 | 28,950.00 | -0.17% | 386 |
| Aug 21, 2025 | 29,000.00 | 29,000.00 | 28,850.00 | 29,000.00 | 29,000.00 | -0.51% | 47 |