JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW 27,400
-450 (-1.62%)
At close: Oct 2, 2025
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 29,000.00 | 29,150.00 | 28,950.00 | 29,150.00 | 29,150.00 | -0.34% | 148 |
| Aug 19, 2025 | 29,350.00 | 29,350.00 | 29,100.00 | 29,250.00 | 29,250.00 | -0.34% | 77 |
| Aug 18, 2025 | 29,500.00 | 29,500.00 | 29,350.00 | 29,350.00 | 29,350.00 | -0.34% | 207 |
| Aug 14, 2025 | 29,600.00 | 29,600.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1.20% | 456 |
| Aug 13, 2025 | 29,500.00 | 29,500.00 | 29,050.00 | 29,100.00 | 29,100.00 | -1.02% | 76 |
| Aug 12, 2025 | 29,200.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.17% | 9 |
| Aug 11, 2025 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | - | 20 |
| Aug 8, 2025 | 29,100.00 | 29,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1.03% | 210 |
| Aug 7, 2025 | 29,550.00 | 29,550.00 | 29,100.00 | 29,150.00 | 29,150.00 | -2.35% | 91 |
| Aug 6, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 0.51% | 3 |
| Aug 5, 2025 | 29,950.00 | 29,950.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.50% | 16 |
| Aug 4, 2025 | 29,800.00 | 29,850.00 | 29,800.00 | 29,850.00 | 29,850.00 | - | 4 |
| Aug 1, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | - | 2 |
| Jul 31, 2025 | 29,900.00 | 29,900.00 | 29,850.00 | 29,850.00 | 29,850.00 | - | 17 |
| Jul 30, 2025 | 29,900.00 | 29,900.00 | 29,850.00 | 29,850.00 | 29,850.00 | 0.34% | 269 |
| Jul 29, 2025 | 29,000.00 | 29,750.00 | 28,850.00 | 29,750.00 | 29,750.00 | 1.54% | 410 |
| Jul 28, 2025 | 29,650.00 | 29,650.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 61 |
| Jul 25, 2025 | 29,150.00 | 29,800.00 | 29,100.00 | 29,800.00 | 29,800.00 | 1.36% | 353 |
| Jul 24, 2025 | 29,500.00 | 29,500.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.34% | 17 |