Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,237.00
+17.00 (0.53%)
At close: Oct 2, 2025

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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