Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,980.00
+30.00 (0.76%)
At close: Jan 30, 2026

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20263,950.004,075.003,890.003,980.003,980.000.76%157,844
Jan 29, 20263,835.003,965.003,740.003,950.003,950.003.54%407,114
Jan 28, 20263,795.003,840.003,775.003,815.003,815.000.66%206,088
Jan 27, 20263,800.003,825.003,720.003,790.003,790.00-0.52%84,290
Jan 26, 20263,720.003,860.003,720.003,810.003,810.002.83%157,800
Jan 23, 20263,615.003,710.003,540.003,705.003,705.003.64%129,236
Jan 22, 20263,580.003,635.003,540.003,575.003,575.00-0.14%97,266
Jan 21, 20263,640.003,640.003,530.003,580.003,580.00-2.19%121,770
Jan 20, 20263,680.003,830.003,655.003,660.003,660.002.66%404,551
Jan 19, 20263,585.003,690.003,370.003,565.003,565.00-0.56%148,649
Jan 16, 20263,450.003,715.003,450.003,585.003,585.003.61%126,346
Jan 15, 20263,485.003,485.003,425.003,460.003,460.00-0.72%96,210
Jan 14, 20263,530.003,570.003,485.003,485.003,485.00-1.41%67,647
Jan 13, 20263,575.003,585.003,505.003,535.003,535.00-1.12%57,388
Jan 12, 20263,510.003,585.003,490.003,575.003,575.002.14%86,505
Jan 9, 20263,495.003,570.003,475.003,500.003,500.001.01%64,226
Jan 8, 20263,505.003,530.003,465.003,465.003,465.00-1.42%92,498
Jan 7, 20263,535.003,535.003,480.003,515.003,515.00-0.57%83,319
Jan 6, 20263,630.003,630.003,500.003,535.003,535.00-0.42%53,442
Jan 5, 20263,515.003,630.003,300.003,550.003,550.001.00%143,815
Jan 2, 20263,585.003,610.003,495.003,515.003,515.00-2.09%97,719
Dec 30, 20253,630.003,635.003,560.003,590.003,590.000.84%40,050
Dec 29, 20253,635.003,640.003,535.003,560.003,560.00-3.13%110,611
Dec 26, 20253,695.003,700.003,650.003,675.003,675.00-0.54%78,756
Dec 24, 20253,700.003,705.003,665.003,695.003,695.00-0.14%47,744
Dec 23, 20253,780.003,800.003,690.003,700.003,700.00-2.12%82,167
Dec 22, 20253,825.003,825.003,740.003,780.003,780.00-0.26%51,030
Dec 19, 20253,760.003,825.003,735.003,790.003,790.000.80%79,206
Dec 18, 20253,815.003,815.003,720.003,760.003,760.00-1.70%72,012
Dec 17, 20253,850.003,855.003,755.003,825.003,825.001.46%184,970
Dec 16, 20253,770.003,855.003,750.003,770.003,770.000.53%255,430
Dec 15, 20253,745.003,790.003,712.003,750.003,750.000.13%43,567
Dec 12, 20253,800.003,800.003,730.003,745.003,745.00-0.13%61,242
Dec 11, 20253,750.003,800.003,735.003,750.003,750.00-109,752
Dec 10, 20253,750.003,780.003,695.003,750.003,750.000.13%119,665
Dec 9, 20253,680.003,750.003,630.003,745.003,745.002.74%124,207
Dec 8, 20253,690.003,750.003,630.003,645.003,645.00-1.09%56,787
Dec 5, 20253,690.003,690.003,635.003,685.003,685.000.41%42,416
Dec 4, 20253,705.003,740.003,645.003,670.003,670.00-0.94%80,481
Dec 3, 20253,680.003,770.003,670.003,705.003,705.000.68%124,852
Dec 2, 20253,670.003,695.003,625.003,680.003,680.000.27%33,281
Dec 1, 20253,700.003,735.003,655.003,670.003,670.00-92,861
Nov 28, 20253,670.003,735.003,640.003,670.003,670.00-123,436
Nov 27, 20253,670.003,695.003,620.003,670.003,670.00-101,695
Nov 26, 20253,560.003,720.003,560.003,670.003,670.003.38%191,202
Nov 25, 20253,550.003,600.003,530.003,550.003,550.000.14%97,331
Nov 24, 20253,495.003,630.003,455.003,545.003,545.001.58%180,579
Nov 21, 20253,400.003,490.003,350.003,490.003,490.001.45%116,559
Nov 20, 20253,485.003,490.003,405.003,440.003,440.00-1.71%138,178
Nov 19, 20253,540.003,540.003,405.003,500.003,500.001.30%45,897