JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW · Preferred Stock22,650
-1,150 (-4.83%)
Jun 2, 2026, 3:30 PM KST
KRX:001065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 23,800.00 | 23,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | -4.83% | 828 |
| Jun 1, 2026 | 24,350.00 | 24,350.00 | 23,800.00 | 23,800.00 | 23,800.00 | -2.26% | 52 |
| May 29, 2026 | 25,300.00 | 25,300.00 | 23,550.00 | 24,350.00 | 24,350.00 | -4.51% | 828 |
| May 28, 2026 | 24,550.00 | 25,500.00 | 23,900.00 | 25,500.00 | 25,500.00 | 3.45% | 559 |
| May 27, 2026 | 25,200.00 | 25,200.00 | 24,650.00 | 24,650.00 | 24,650.00 | -2.18% | 169 |
| May 26, 2026 | 25,550.00 | 25,550.00 | 25,200.00 | 25,200.00 | 25,200.00 | -1.18% | 404 |
| May 22, 2026 | 25,000.00 | 25,500.00 | 24,500.00 | 25,500.00 | 25,500.00 | 3.03% | 173 |
| May 21, 2026 | 25,000.00 | 25,000.00 | 24,650.00 | 24,750.00 | 24,750.00 | -1.00% | 120 |
| May 20, 2026 | 25,250.00 | 25,250.00 | 24,300.00 | 25,000.00 | 25,000.00 | 0.40% | 181 |
| May 19, 2026 | 25,550.00 | 25,550.00 | 24,500.00 | 24,900.00 | 24,900.00 | -3.30% | 356 |
| May 18, 2026 | 25,800.00 | 25,800.00 | 25,300.00 | 25,750.00 | 25,750.00 | -0.19% | 67 |
| May 15, 2026 | 25,300.00 | 25,800.00 | 25,050.00 | 25,800.00 | 25,800.00 | 1.98% | 200 |
| May 14, 2026 | 25,400.00 | 25,400.00 | 25,100.00 | 25,300.00 | 25,300.00 | -0.39% | 59 |
| May 13, 2026 | 26,700.00 | 26,700.00 | 25,400.00 | 25,400.00 | 25,400.00 | -0.39% | 232 |
| May 12, 2026 | 25,200.00 | 25,500.00 | 25,200.00 | 25,500.00 | 25,500.00 | - | 437 |
| May 11, 2026 | 25,900.00 | 25,900.00 | 25,450.00 | 25,500.00 | 25,500.00 | -1.54% | 197 |
| May 8, 2026 | 25,650.00 | 25,900.00 | 25,600.00 | 25,900.00 | 25,900.00 | -0.77% | 187 |
| May 7, 2026 | 25,650.00 | 26,100.00 | 25,550.00 | 26,100.00 | 26,100.00 | 1.56% | 253 |
| May 6, 2026 | 26,000.00 | 26,000.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.15% | 310 |
| May 4, 2026 | 26,300.00 | 26,300.00 | 25,950.00 | 26,000.00 | 26,000.00 | -1.14% | 206 |
| Apr 30, 2026 | 26,300.00 | 26,300.00 | 26,250.00 | 26,300.00 | 26,300.00 | 0.19% | 68 |
| Apr 29, 2026 | 26,550.00 | 26,550.00 | 26,150.00 | 26,250.00 | 26,250.00 | -0.38% | 445 |
| Apr 28, 2026 | 26,400.00 | 26,650.00 | 26,350.00 | 26,350.00 | 26,350.00 | -1.31% | 77 |
| Apr 27, 2026 | 26,550.00 | 26,700.00 | 26,350.00 | 26,700.00 | 26,700.00 | 0.38% | 197 |
| Apr 24, 2026 | 26,550.00 | 26,600.00 | 26,150.00 | 26,600.00 | 26,600.00 | - | 266 |
| Apr 23, 2026 | 26,100.00 | 26,600.00 | 26,000.00 | 26,600.00 | 26,600.00 | 1.92% | 314 |
| Apr 22, 2026 | 26,000.00 | 26,100.00 | 25,900.00 | 26,100.00 | 26,100.00 | 0.38% | 89 |
| Apr 21, 2026 | 25,400.00 | 26,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | -1.33% | 572 |
| Apr 20, 2026 | 26,600.00 | 26,600.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.19% | 62 |
| Apr 17, 2026 | 26,450.00 | 26,650.00 | 26,400.00 | 26,400.00 | 26,400.00 | -0.19% | 72 |
| Apr 16, 2026 | 26,350.00 | 26,450.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.38% | 501 |
| Apr 15, 2026 | 26,700.00 | 26,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.19% | 312 |
| Apr 14, 2026 | 26,900.00 | 26,900.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.31% | 199 |
| Apr 13, 2026 | 26,750.00 | 26,750.00 | 26,650.00 | 26,750.00 | 26,750.00 | 0.19% | 71 |
| Apr 10, 2026 | 26,750.00 | 26,800.00 | 26,450.00 | 26,700.00 | 26,700.00 | 0.95% | 338 |
| Apr 9, 2026 | 26,800.00 | 26,800.00 | 26,150.00 | 26,450.00 | 26,450.00 | - | 314 |
| Apr 8, 2026 | 26,650.00 | 26,650.00 | 26,300.00 | 26,450.00 | 26,450.00 | 0.38% | 253 |
| Apr 7, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,350.00 | 26,350.00 | -0.57% | 114 |
| Apr 6, 2026 | 26,500.00 | 26,500.00 | 26,200.00 | 26,500.00 | 26,500.00 | 0.76% | 182 |
| Apr 3, 2026 | 26,300.00 | 26,550.00 | 26,300.00 | 26,300.00 | 26,300.00 | -0.94% | 78 |
| Apr 2, 2026 | 26,700.00 | 26,700.00 | 26,200.00 | 26,550.00 | 26,550.00 | 0.19% | 222 |
| Apr 1, 2026 | 27,000.00 | 27,000.00 | 26,400.00 | 26,500.00 | 26,500.00 | -1.12% | 292 |
| Mar 31, 2026 | 26,600.00 | 26,800.00 | 26,250.00 | 26,800.00 | 26,800.00 | 3.57% | 216 |
| Mar 30, 2026 | 26,800.00 | 26,800.00 | 26,350.00 | 26,550.00 | 25,875.00 | -1.30% | 430 |
| Mar 27, 2026 | 27,500.00 | 27,500.00 | 26,500.00 | 26,900.00 | 26,216.10 | - | 489 |
| Mar 26, 2026 | 26,600.00 | 27,100.00 | 26,600.00 | 26,900.00 | 26,216.10 | 0.19% | 143 |
| Mar 25, 2026 | 26,550.00 | 26,950.00 | 26,500.00 | 26,850.00 | 26,167.37 | -0.37% | 924 |
| Mar 24, 2026 | 27,300.00 | 27,300.00 | 26,950.00 | 26,950.00 | 26,264.83 | 1.51% | 30 |
| Mar 23, 2026 | 27,100.00 | 27,100.00 | 26,400.00 | 26,550.00 | 25,875.00 | -2.93% | 30 |
| Mar 20, 2026 | 26,600.00 | 27,350.00 | 26,350.00 | 27,350.00 | 26,654.66 | 3.80% | 733 |