Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,670.00
+120.00 (3.38%)
At close: Nov 26, 2025

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 18, 20253,510.003,550.003,445.003,455.003,455.00-2.68%134,801
Nov 17, 20253,530.003,550.003,500.003,550.003,550.001.00%53,664
Nov 14, 20253,530.003,610.003,460.003,515.003,515.00-1.54%132,688
Nov 13, 20253,535.003,600.003,530.003,570.003,570.001.13%76,792
Nov 12, 20253,445.003,570.003,445.003,530.003,530.002.47%131,481
Nov 11, 20253,460.003,475.003,400.003,445.003,445.00-0.43%38,346
Nov 10, 20253,395.003,500.003,395.003,460.003,460.001.62%114,681
Nov 7, 20253,450.003,450.003,325.003,405.003,405.00-1.45%137,717
Nov 6, 20253,345.003,470.003,330.003,455.003,455.003.13%210,790
Nov 5, 20253,285.003,350.003,195.003,350.003,350.001.98%145,425
Nov 4, 20253,280.003,315.003,240.003,285.003,285.000.46%95,318
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%80,145
Oct 28, 20253,365.003,365.003,310.003,330.003,330.00-1.04%58,655
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%88,460
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%64,087
Oct 21, 20253,240.003,275.003,220.003,250.003,250.000.31%52,343
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%74,808
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%75,368
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%58,614
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%47,338
Oct 1, 20253,315.003,315.003,185.003,220.003,220.00-80,838
Sep 30, 20253,265.003,280.003,220.003,220.003,220.00-0.77%42,750
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%24,565
Sep 19, 20253,360.003,390.003,325.003,350.003,350.00-0.15%42,738
Sep 18, 20253,380.003,380.003,325.003,355.003,355.000.60%27,554
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%49,288
Sep 12, 20253,420.003,490.003,380.003,415.003,415.000.44%34,387
Sep 11, 20253,390.003,425.003,375.003,400.003,400.000.29%34,515