Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,030.00
+105.00 (2.68%)
Last updated: Apr 3, 2026, 2:14 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20264,120.004,255.004,100.004,135.00-0.36%22,979
Apr 1, 20263,985.004,180.003,985.004,120.004,120.004.17%73,346
Mar 31, 20264,210.004,235.003,940.003,955.003,955.00-8.87%170,552
Mar 30, 20264,320.004,370.004,215.004,340.004,125.00-0.46%121,052
Mar 27, 20264,300.004,375.004,215.004,360.004,144.011.40%118,545
Mar 26, 20264,425.004,485.004,300.004,300.004,086.98-2.82%130,265
Mar 25, 20264,335.004,440.004,335.004,425.004,205.791.61%123,257
Mar 24, 20264,335.004,470.004,330.004,355.004,139.260.69%115,326
Mar 23, 20264,395.004,460.004,305.004,325.004,110.74-1.82%138,691
Mar 20, 20264,275.004,420.004,270.004,405.004,186.782.80%150,929
Mar 19, 20264,205.004,295.004,205.004,285.004,072.720.35%93,917
Mar 18, 20264,220.004,320.004,205.004,270.004,058.471.18%93,308
Mar 17, 20264,315.004,365.004,205.004,220.004,010.94-2.20%163,176
Mar 16, 20264,200.004,385.004,170.004,315.004,101.244.10%287,324
Mar 13, 20264,085.004,200.004,010.004,145.003,939.661.47%92,875
Mar 12, 20263,925.004,095.003,905.004,085.003,882.634.08%124,888
Mar 11, 20263,900.004,045.003,880.003,925.003,730.560.90%101,031
Mar 10, 20263,825.003,940.003,820.003,890.003,697.292.50%83,464
Mar 9, 20263,890.003,890.003,750.003,795.003,607.00-4.41%122,620
Mar 6, 20264,015.004,020.003,890.003,970.003,773.33-1.12%86,381
Mar 5, 20263,805.004,030.003,690.004,015.003,816.109.40%134,963
Mar 4, 20264,000.004,000.003,665.003,670.003,488.19-9.38%325,606
Mar 3, 20264,160.004,160.004,025.004,050.003,849.37-2.88%134,638
Feb 27, 20264,200.004,220.004,095.004,170.003,963.42-0.71%153,361
Feb 26, 20264,290.004,300.004,170.004,200.003,991.94-2.10%172,451
Feb 25, 20264,365.004,365.004,240.004,290.004,077.48-1.61%184,501
Feb 24, 20264,470.004,470.004,335.004,360.004,144.01-2.46%177,414
Feb 23, 20264,425.004,495.004,405.004,470.004,248.561.36%265,814
Feb 20, 20264,285.004,445.004,265.004,410.004,191.533.16%348,990
Feb 19, 20264,150.004,290.004,150.004,275.004,063.223.01%174,815
Feb 13, 20264,140.004,240.004,140.004,150.003,944.410.24%181,828
Feb 12, 20264,120.004,190.004,100.004,140.003,934.910.61%62,281
Feb 11, 20264,140.004,165.004,085.004,115.003,911.15-0.96%74,931
Feb 10, 20264,050.004,170.004,050.004,155.003,949.162.34%148,227
Feb 9, 20264,085.004,147.004,020.004,060.003,858.87-0.49%108,369
Feb 6, 20264,100.004,100.003,910.004,080.003,877.88-0.49%208,235
Feb 5, 20264,250.004,255.004,070.004,100.003,896.89-3.42%214,606
Feb 4, 20263,965.004,385.003,910.004,245.004,034.717.20%1,069,566
Feb 3, 20263,995.004,070.003,945.003,960.003,763.822.06%375,593
Feb 2, 20263,960.004,000.003,875.003,880.003,687.79-2.51%193,277
Jan 30, 20263,950.004,075.003,890.003,980.003,782.830.76%157,845
Jan 29, 20263,835.003,965.003,740.003,950.003,754.323.54%407,929
Jan 28, 20263,795.003,840.003,775.003,815.003,626.010.66%206,302
Jan 27, 20263,800.003,825.003,720.003,790.003,602.25-0.52%84,661
Jan 26, 20263,720.003,860.003,720.003,810.003,621.262.83%157,800
Jan 23, 20263,615.003,710.003,540.003,705.003,521.463.64%129,872
Jan 22, 20263,580.003,635.003,540.003,575.003,397.90-0.14%97,317
Jan 21, 20263,640.003,640.003,530.003,580.003,402.65-2.19%121,772
Jan 20, 20263,680.003,830.003,655.003,660.003,478.692.66%405,036
Jan 19, 20263,585.003,690.003,370.003,565.003,388.39-0.56%149,898