JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW 22,600
+600 (2.73%)
At close: Oct 2, 2026
KRX:001065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 22,150.00 | 22,200.00 | 22,050.00 | 22,050.00 | 22,050.00 | 0.23% | 6 |
| 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% | 53 |
| 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% | 23 |
| 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% | 34 |
| 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% | 401 |
| 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 |
| Aug 7, 2026 | 21,400.00 | 21,400.00 | 20,750.00 | 21,250.00 | 21,250.00 | -2.52% | 255 |
| Aug 6, 2026 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0.46% | 10 |
| Aug 5, 2026 | 21,700.00 | 21,700.00 | 21,650.00 | 21,700.00 | 21,700.00 | - | 7 |
| Aug 4, 2026 | 21,250.00 | 21,800.00 | 21,250.00 | 21,700.00 | 21,700.00 | - | 101 |
| Aug 3, 2026 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1.17% | 35 |
| Jul 31, 2026 | 21,500.00 | 21,500.00 | 21,400.00 | 21,450.00 | 21,450.00 | -0.23% | 82 |
| Jul 30, 2026 | 20,950.00 | 21,500.00 | 20,950.00 | 21,500.00 | 21,500.00 | 2.63% | 4 |
| Jul 29, 2026 | 21,000.00 | 21,000.00 | 20,600.00 | 20,950.00 | 20,950.00 | -0.24% | 244 |
| Jul 28, 2026 | 21,200.00 | 21,400.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.94% | 69 |
| Jul 27, 2026 | 21,100.00 | 21,200.00 | 20,800.00 | 21,200.00 | 21,200.00 | 1.19% | 320 |
| Jul 24, 2026 | 20,500.00 | 20,950.00 | 20,500.00 | 20,950.00 | 20,950.00 | 0.72% | 76 |
| Jul 23, 2026 | 20,750.00 | 20,800.00 | 20,650.00 | 20,800.00 | 20,800.00 | 0.24% | 100 |
| Jul 22, 2026 | 20,650.00 | 20,750.00 | 20,650.00 | 20,750.00 | 20,750.00 | 0.48% | 28 |