Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,350.00
+65.00 (1.98%)
At close: Nov 5, 2025

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,285.003,350.003,195.003,350.003,350.001.98%145,351
Nov 4, 20253,280.003,315.003,240.003,285.003,285.000.46%96,437
Nov 3, 20253,260.003,310.003,240.003,270.003,270.000.46%163,241
Oct 31, 20253,255.003,295.003,245.003,255.003,255.000.15%68,055
Oct 30, 20253,300.003,300.003,200.003,250.003,250.00-1.52%115,954
Oct 29, 20253,330.003,350.003,275.003,300.003,300.00-0.90%80,262
Oct 28, 20253,365.003,365.003,310.003,330.003,330.00-1.04%60,182
Oct 27, 20253,255.003,365.003,255.003,365.003,365.003.38%120,720
Oct 24, 20253,295.003,325.003,240.003,255.003,255.00-1.06%89,248
Oct 23, 20253,295.003,340.003,275.003,290.003,290.00-0.30%63,864
Oct 22, 20253,225.003,310.003,220.003,300.003,300.001.54%64,765
Oct 21, 20253,240.003,275.003,220.003,250.003,250.000.31%52,564
Oct 20, 20253,210.003,260.003,200.003,240.003,240.001.09%60,487
Oct 17, 20253,220.003,265.003,205.003,205.003,205.00-0.47%75,418
Oct 16, 20253,300.003,325.003,220.003,220.003,220.00-1.23%82,448
Oct 15, 20253,180.003,280.003,180.003,260.003,260.002.84%76,580
Oct 14, 20253,150.003,215.003,150.003,170.003,170.000.16%40,618
Oct 13, 20253,185.003,200.003,145.003,165.003,165.00-1.56%58,931
Oct 10, 20253,265.003,265.003,190.003,215.003,215.00-1.53%68,347
Oct 2, 20253,235.003,265.003,200.003,265.003,265.001.40%49,055
Oct 1, 20253,315.003,315.003,185.003,220.003,220.00-82,830
Sep 30, 20253,265.003,280.003,220.003,220.003,220.00-0.77%45,171
Sep 29, 20253,275.003,295.003,215.003,245.003,245.00-76,657
Sep 26, 20253,265.003,310.003,210.003,245.003,245.00-1.37%77,421
Sep 25, 20253,335.003,335.003,275.003,290.003,290.00-0.45%32,482
Sep 24, 20253,365.003,370.003,300.003,305.003,305.00-1.78%45,851
Sep 23, 20253,350.003,390.003,305.003,365.003,365.001.05%58,029
Sep 22, 20253,375.003,380.003,325.003,330.003,330.00-0.60%25,282
Sep 19, 20253,360.003,390.003,325.003,350.003,350.00-0.15%43,670
Sep 18, 20253,380.003,380.003,325.003,355.003,355.000.60%27,835
Sep 17, 20253,380.003,385.003,325.003,335.003,335.00-1.19%47,765
Sep 16, 20253,405.003,405.003,360.003,375.003,375.00-0.30%31,177
Sep 15, 20253,415.003,425.003,385.003,385.003,385.00-0.88%52,081
Sep 12, 20253,420.003,490.003,380.003,415.003,415.000.44%35,058
Sep 11, 20253,390.003,425.003,375.003,400.003,400.000.29%34,524
Sep 10, 20253,425.003,425.003,375.003,390.003,390.00-0.15%41,516
Sep 9, 20253,380.003,405.003,375.003,395.003,395.00-24,360
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