Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,765.00
-60.00 (-1.57%)
Last updated: Dec 18, 2025, 1:11 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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