JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW 21,000
-300 (-1.41%)
Oct 23, 2026, 3:30 PM KST
KRX:001065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21,850.00 | 21,850.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 61 |
| Oct 22, 2026 | 21,750.00 | 21,750.00 | 21,300.00 | 21,300.00 | 21,300.00 | 0.95% | 4 |
| Oct 21, 2026 | 21,600.00 | 21,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | -2.99% | 49 |
| Oct 20, 2026 | 21,950.00 | 21,950.00 | 21,750.00 | 21,750.00 | 21,750.00 | 1.64% | 3 |
| Oct 19, 2026 | 21,450.00 | 21,450.00 | 21,400.00 | 21,400.00 | 21,400.00 | 0.47% | 4 |
| Oct 16, 2026 | 21,300.00 | 21,300.00 | 21,100.00 | 21,300.00 | 21,300.00 | - | 34 |
| Oct 15, 2026 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 21,300.00 | -0.70% | 2 |
| Oct 14, 2026 | 21,500.00 | 21,500.00 | 21,250.00 | 21,450.00 | 21,450.00 | 0.70% | 24 |
| Oct 13, 2026 | 21,500.00 | 21,500.00 | 21,300.00 | 21,300.00 | 21,300.00 | -1.62% | 102 |
| Oct 12, 2026 | 22,000.00 | 22,000.00 | 21,500.00 | 21,650.00 | 21,650.00 | -1.14% | 165 |
| Oct 8, 2026 | 21,650.00 | 21,900.00 | 21,650.00 | 21,900.00 | 21,900.00 | 1.39% | 8 |
| Oct 7, 2026 | 21,800.00 | 21,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | -4.00% | 579 |
| Oct 6, 2026 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 22,500.00 | -0.44% | 440 |
| Oct 2, 2026 | 22,150.00 | 22,600.00 | 22,050.00 | 22,600.00 | 22,600.00 | 2.73% | 14 |
| Oct 1, 2026 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 139 |
| Sep 30, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | - | 2 |
| Sep 29, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | -0.22% | 2 |
| Sep 28, 2026 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | 22,250.00 | - | 2 |
| Sep 23, 2026 | 22,100.00 | 22,250.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.68% | 32 |
| Sep 22, 2026 | 22,950.00 | 22,950.00 | 22,100.00 | 22,100.00 | 22,100.00 | -2.64% | 54 |
| Sep 21, 2026 | 22,000.00 | 22,700.00 | 22,000.00 | 22,700.00 | 22,700.00 | 3.18% | 45 |
| Sep 18, 2026 | 22,700.00 | 22,700.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.90% | 6 |
| Sep 17, 2026 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 22,200.00 | 1.83% | 2 |
| Sep 16, 2026 | 22,000.00 | 22,000.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.46% | 257 |
| Sep 15, 2026 | 22,350.00 | 22,350.00 | 22,200.00 | 22,350.00 | 22,350.00 | -0.22% | 52 |
| Sep 14, 2026 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.44% | 38 |
| Sep 11, 2026 | 21,650.00 | 22,500.00 | 21,550.00 | 22,500.00 | 22,500.00 | 1.81% | 121 |
| Sep 10, 2026 | 22,050.00 | 22,100.00 | 21,950.00 | 22,100.00 | 22,100.00 | -1.34% | 87 |
| Sep 9, 2026 | 22,400.00 | 22,400.00 | 22,250.00 | 22,400.00 | 22,400.00 | - | 51 |
| Sep 8, 2026 | 22,600.00 | 22,600.00 | 22,400.00 | 22,400.00 | 22,400.00 | -1.10% | 24 |
| Sep 7, 2026 | 22,800.00 | 22,800.00 | 22,650.00 | 22,650.00 | 22,650.00 | - | 10 |
| Sep 4, 2026 | 22,600.00 | 22,700.00 | 22,600.00 | 22,650.00 | 22,650.00 | - | 64 |
| Sep 3, 2026 | 22,400.00 | 22,650.00 | 22,400.00 | 22,650.00 | 22,650.00 | - | 63 |
| Sep 2, 2026 | 22,800.00 | 22,800.00 | 22,500.00 | 22,650.00 | 22,650.00 | 0.44% | 126 |
| Sep 1, 2026 | 22,500.00 | 22,800.00 | 22,500.00 | 22,550.00 | 22,550.00 | -1.10% | 771 |
| Aug 31, 2026 | 23,950.00 | 23,950.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.94% | 421 |
| Aug 28, 2026 | 23,900.00 | 23,900.00 | 22,650.00 | 23,250.00 | 23,250.00 | 1.97% | 32 |
| Aug 27, 2026 | 22,800.00 | 22,800.00 | 22,400.00 | 22,800.00 | 22,800.00 | - | 194 |
| Aug 26, 2026 | 22,800.00 | 22,800.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.22% | 59 |
| Aug 25, 2026 | 22,900.00 | 22,900.00 | 22,750.00 | 22,850.00 | 22,850.00 | -0.22% | 35 |
| Aug 24, 2026 | 23,250.00 | 23,250.00 | 22,400.00 | 22,900.00 | 22,900.00 | 0.88% | 106 |
| Aug 21, 2026 | 22,850.00 | 22,850.00 | 22,250.00 | 22,700.00 | 22,700.00 | -0.66% | 105 |
| Aug 20, 2026 | 23,300.00 | 23,300.00 | 22,750.00 | 22,850.00 | 22,850.00 | -2.35% | 315 |
| Aug 19, 2026 | 23,800.00 | 23,800.00 | 23,000.00 | 23,400.00 | 23,400.00 | 1.30% | 165 |
| Aug 18, 2026 | 22,000.00 | 23,100.00 | 22,000.00 | 23,100.00 | 23,100.00 | 2.44% | 601 |
| Aug 14, 2026 | 22,500.00 | 22,550.00 | 22,150.00 | 22,550.00 | 22,550.00 | -0.44% | 223 |
| Aug 13, 2026 | 22,800.00 | 22,800.00 | 22,200.00 | 22,650.00 | 22,650.00 | -0.66% | 769 |
| Aug 12, 2026 | 24,000.00 | 24,000.00 | 21,800.00 | 22,800.00 | 22,800.00 | 3.64% | 5,750 |
| Aug 11, 2026 | 21,550.00 | 22,000.00 | 21,550.00 | 22,000.00 | 22,000.00 | 2.09% | 17 |
| Aug 10, 2026 | 21,850.00 | 21,850.00 | 21,300.00 | 21,550.00 | 21,550.00 | 1.41% | 155 |