JW Pharmaceutical Corporation (KRX:001065)
South Korea · Delayed Price · Currency is KRW · Preferred Stock26,300
-50 (-0.19%)
Apr 16, 2026, 1:30 PM KST
KRX:001065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 26,350.00 | 26,350.00 | 26,350.00 | 26,350.00 | - | - | 368 |
| Apr 15, 2026 | 26,700.00 | 26,700.00 | 26,350.00 | 26,350.00 | 26,350.00 | -0.19% | 311 |
| 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% | 199 |
| Mar 31, 2026 | 26,600.00 | 26,800.00 | 26,250.00 | 26,800.00 | 26,800.00 | 0.94% | 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 |
| Mar 19, 2026 | 26,950.00 | 27,150.00 | 26,350.00 | 26,350.00 | 25,680.08 | -2.95% | 310 |
| Mar 18, 2026 | 27,600.00 | 27,600.00 | 26,850.00 | 27,150.00 | 26,459.75 | -1.63% | 342 |
| Mar 17, 2026 | 28,000.00 | 28,000.00 | 27,200.00 | 27,600.00 | 26,898.31 | -1.25% | 322 |
| Mar 16, 2026 | 28,000.00 | 28,000.00 | 27,950.00 | 27,950.00 | 27,239.41 | -0.18% | 22 |
| Mar 13, 2026 | 27,400.00 | 28,000.00 | 27,400.00 | 28,000.00 | 27,288.14 | 1.08% | 4 |
| Mar 12, 2026 | 27,300.00 | 27,700.00 | 27,050.00 | 27,700.00 | 26,995.76 | -0.18% | 437 |
| Mar 11, 2026 | 27,750.00 | 27,800.00 | 27,400.00 | 27,750.00 | 27,044.49 | 1.83% | 29 |
| Mar 10, 2026 | 26,750.00 | 27,250.00 | 26,750.00 | 27,250.00 | 26,557.20 | 1.87% | 630 |
| Mar 9, 2026 | 28,000.00 | 28,000.00 | 26,700.00 | 26,750.00 | 26,069.92 | -3.95% | 208 |
| Mar 6, 2026 | 27,750.00 | 27,850.00 | 27,200.00 | 27,850.00 | 27,141.95 | - | 208 |
| Mar 5, 2026 | 28,050.00 | 28,050.00 | 26,450.00 | 27,850.00 | 27,141.95 | 5.49% | 795 |
| Mar 4, 2026 | 27,000.00 | 28,300.00 | 26,000.00 | 26,400.00 | 25,728.81 | -5.21% | 732 |
| Mar 3, 2026 | 29,250.00 | 29,250.00 | 27,850.00 | 27,850.00 | 27,141.95 | -3.30% | 473 |
| Feb 27, 2026 | 28,050.00 | 28,800.00 | 28,050.00 | 28,800.00 | 28,067.80 | 2.67% | 440 |
| Feb 26, 2026 | 29,750.00 | 29,750.00 | 28,050.00 | 28,050.00 | 27,336.86 | -4.75% | 3,373 |
| Feb 25, 2026 | 29,900.00 | 29,900.00 | 29,450.00 | 29,450.00 | 28,701.27 | 2.08% | 99 |
| Feb 24, 2026 | 29,150.00 | 29,150.00 | 28,850.00 | 28,850.00 | 28,116.53 | -1.03% | 369 |
| Feb 23, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,150.00 | 28,408.90 | -0.17% | 1,857 |
| Feb 20, 2026 | 29,050.00 | 29,200.00 | 28,700.00 | 29,200.00 | 28,457.63 | -0.34% | 724 |
| Feb 19, 2026 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 28,555.08 | -0.68% | 112 |
| Feb 13, 2026 | 28,350.00 | 29,500.00 | 28,050.00 | 29,500.00 | 28,750.00 | 4.06% | 690 |
| Feb 12, 2026 | 29,900.00 | 29,900.00 | 28,350.00 | 28,350.00 | 27,629.24 | -0.35% | 196 |
| Feb 11, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,450.00 | 27,726.69 | 0.18% | 267 |
| Feb 10, 2026 | 28,400.00 | 28,400.00 | 27,800.00 | 28,400.00 | 27,677.97 | -0.18% | 763 |
| Feb 9, 2026 | 30,300.00 | 30,300.00 | 28,000.00 | 28,450.00 | 27,726.69 | -2.23% | 316 |
| Feb 6, 2026 | 28,500.00 | 29,100.00 | 28,050.00 | 29,100.00 | 28,360.17 | - | 560 |
| Feb 5, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 28,360.17 | 0.34% | 38 |
| Feb 4, 2026 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 28,262.71 | 1.75% | 1,096 |
| Feb 3, 2026 | 30,100.00 | 30,100.00 | 27,750.00 | 28,500.00 | 27,775.42 | 2.33% | 1,548 |
| Feb 2, 2026 | 28,200.00 | 28,200.00 | 27,400.00 | 27,850.00 | 27,141.95 | -1.24% | 278 |