Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
-5.00 (-0.15%)
Last updated: Sep 9, 2025, 1:23 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20253,380.003,390.003,380.003,385.00--0.29%1,465
Sep 8, 20253,375.003,425.003,375.003,395.003,395.000.59%41,754
Sep 5, 20253,340.003,375.003,340.003,375.003,375.000.90%28,359
Sep 4, 20253,290.003,360.003,290.003,345.003,345.001.52%38,018
Sep 3, 20253,260.003,315.003,245.003,295.003,295.000.61%39,117
Sep 2, 20253,280.003,295.003,230.003,275.003,275.00-0.15%33,697
Sep 1, 20253,320.003,320.003,235.003,280.003,280.00-1.20%81,115
Aug 29, 20253,320.003,360.003,290.003,320.003,320.00-26,299
Aug 28, 20253,320.003,370.003,280.003,320.003,320.000.76%23,371
Aug 27, 20253,310.003,310.003,270.003,295.003,295.000.15%36,134
Aug 26, 20253,355.003,355.003,280.003,290.003,290.00-0.60%17,994
Aug 25, 20253,315.003,365.003,300.003,310.003,310.00-0.90%66,443
Aug 22, 20253,305.003,380.003,305.003,340.003,340.001.21%22,915
Aug 21, 20253,335.003,395.003,300.003,300.003,300.000.15%43,917
Aug 20, 20253,280.003,340.003,265.003,295.003,295.00-1.20%72,843
Aug 19, 20253,395.003,395.003,320.003,335.003,335.00-0.89%47,297
Aug 18, 20253,425.003,455.003,330.003,365.003,365.00-1.61%126,831
Aug 14, 20253,390.003,470.003,390.003,420.003,420.00-0.44%56,211
Aug 13, 20253,480.003,480.003,410.003,435.003,435.000.44%38,864
Aug 12, 20253,525.003,525.003,415.003,420.003,420.00-0.58%31,471
Aug 11, 20253,475.003,475.003,415.003,440.003,440.00-1.01%58,473
Aug 8, 20253,485.003,530.003,470.003,475.003,475.00-39,696
Aug 7, 20253,545.003,545.003,460.003,475.003,475.00-0.71%82,238
Aug 6, 20253,500.003,535.003,470.003,500.003,500.00-0.71%58,909
Aug 5, 20253,490.003,580.003,490.003,525.003,525.000.86%36,732
Aug 4, 20253,400.003,505.003,375.003,495.003,495.002.79%51,778
Aug 1, 20253,490.003,520.003,370.003,400.003,400.00-3.55%102,482
Jul 31, 20253,595.003,595.003,520.003,525.003,525.00-1.12%83,784
Jul 30, 20253,560.003,600.003,555.003,565.003,565.000.14%28,271
Jul 29, 20253,595.003,610.003,535.003,560.003,560.00-0.97%58,667
Jul 28, 20253,715.003,720.003,580.003,595.003,595.00-2.97%61,964
Jul 25, 20253,715.003,750.003,665.003,705.003,705.000.54%78,872
Jul 24, 20253,680.003,730.003,610.003,685.003,685.000.27%89,172
Jul 23, 20253,690.003,725.003,650.003,675.003,675.00-0.27%95,266
Jul 22, 20253,740.003,770.003,670.003,685.003,685.00-1.34%116,068
Jul 21, 20253,700.003,745.003,660.003,735.003,735.001.08%91,691
Jul 18, 20253,795.003,795.003,675.003,695.003,695.00-1.86%108,327
Jul 17, 20253,750.003,815.003,730.003,765.003,765.000.80%108,711
Jul 16, 20253,740.003,770.003,670.003,735.003,735.00-80,642
Jul 15, 20253,710.003,815.003,710.003,735.003,735.000.67%108,795
Jul 14, 20253,740.003,740.003,670.003,710.003,710.00-0.80%127,677
Jul 11, 20253,800.003,805.003,705.003,740.003,740.00-1.32%75,008
Jul 10, 20253,680.003,820.003,675.003,790.003,790.003.27%194,285
Jul 9, 20253,525.003,690.003,525.003,670.003,670.003.38%91,086
Jul 8, 20253,525.003,575.003,520.003,550.003,550.000.85%44,203
Jul 7, 20253,505.003,580.003,480.003,520.003,520.000.86%64,196
Jul 4, 20253,630.003,665.003,470.003,490.003,490.00-4.51%400,745
Jul 3, 20253,705.003,705.003,645.003,655.003,655.00-0.14%58,470
Jul 2, 20253,730.003,730.003,585.003,660.003,660.000.41%123,309
Jul 1, 20253,535.003,715.003,535.003,645.003,645.003.11%141,646