Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,130.00
-10.00 (-0.24%)
Aug 31, 2026, 3:30 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20264,075.004,155.004,025.004,140.004,140.001.60%61,689
Aug 27, 20264,085.004,105.004,035.004,075.004,075.000.12%74,573
Aug 26, 20264,010.004,105.003,975.004,070.004,070.001.50%66,372
Aug 25, 20264,020.004,040.003,975.004,010.004,010.00-0.74%58,078
Aug 24, 20264,005.004,050.003,975.004,040.004,040.000.87%66,805
Aug 21, 20264,065.004,070.003,920.004,005.004,005.00-1.60%81,421
Aug 20, 20263,995.004,070.003,945.004,070.004,070.002.39%102,864
Aug 19, 20264,100.004,100.003,960.003,975.003,975.00-2.45%73,334
Aug 18, 20264,130.004,135.004,020.004,075.004,075.00-1.45%76,017
Aug 14, 20264,040.004,145.004,030.004,135.004,135.002.61%76,876
Aug 13, 20264,180.004,200.004,030.004,030.004,030.00-3.59%130,250
Aug 12, 20264,300.004,720.004,180.004,180.004,180.002.96%947,235
Aug 11, 20263,965.004,130.003,930.004,060.004,060.002.92%142,970
Aug 10, 20263,950.003,970.003,900.003,945.003,945.000.64%96,863
Aug 7, 20263,810.003,945.003,800.003,920.003,920.002.89%123,252
Aug 6, 20263,810.003,865.003,785.003,810.003,810.00-42,269
Aug 5, 20263,800.003,910.003,790.003,810.003,810.000.26%49,094
Aug 4, 20263,725.003,840.003,725.003,800.003,800.001.74%33,406
Aug 3, 20263,750.003,815.003,705.003,735.003,735.00-0.40%67,264
Jul 31, 20263,735.003,775.003,675.003,750.003,750.002.46%35,548
Jul 30, 20263,595.003,710.003,590.003,660.003,660.001.95%111,071
Jul 29, 20263,715.003,755.003,420.003,590.003,590.00-3.36%217,083
Jul 28, 20263,850.003,880.003,640.003,715.003,715.00-3.51%119,683
Jul 27, 20263,880.003,930.003,825.003,850.003,850.00-0.26%27,699
Jul 24, 20263,860.003,920.003,815.003,860.003,860.000.92%60,345
Jul 23, 20263,790.003,900.003,790.003,825.003,825.000.66%24,590
Jul 22, 20263,815.003,875.003,795.003,800.003,800.00-0.39%51,326
Jul 21, 20263,770.003,830.003,700.003,815.003,815.001.60%80,118
Jul 20, 20263,905.003,935.003,730.003,755.003,755.00-3.84%56,274
Jul 16, 20263,945.003,985.003,875.003,905.003,905.000.26%69,709
Jul 15, 20263,800.003,950.003,800.003,895.003,895.002.10%73,953
Jul 14, 20263,770.003,885.003,705.003,815.003,815.000.66%114,883
Jul 13, 20263,905.003,935.003,765.003,790.003,790.00-2.94%107,940
Jul 10, 20263,705.003,905.003,705.003,905.003,905.005.40%66,774
Jul 9, 20263,750.003,750.003,620.003,705.003,705.001.09%77,081
Jul 8, 20263,775.003,860.003,665.003,665.003,665.00-2.91%103,671
Jul 7, 20263,800.003,885.003,705.003,775.003,775.00-1.31%63,199
Jul 6, 20263,895.003,900.003,785.003,825.003,825.00-1.03%54,418
Jul 3, 20263,660.003,880.003,585.003,865.003,865.005.60%176,032
Jul 2, 20263,710.003,760.003,635.003,660.003,660.00-1.74%73,983
Jul 1, 20263,665.003,755.003,665.003,725.003,725.001.36%55,723
Jun 30, 20263,760.003,760.003,655.003,675.003,675.00-1.34%67,852
Jun 29, 20263,600.003,730.003,595.003,725.003,725.004.05%166,618
Jun 26, 20263,705.003,720.003,555.003,580.003,580.00-3.24%132,938
Jun 25, 20263,720.003,795.003,700.003,700.003,700.00-46,794
Jun 24, 20263,640.003,750.003,630.003,700.003,700.001.93%88,318
Jun 23, 20263,665.003,855.003,630.003,630.003,630.00-1.36%175,650
Jun 22, 20263,790.003,840.003,670.003,680.003,680.00-2.90%71,255
Jun 19, 20263,980.003,980.003,780.003,790.003,790.00-2.45%108,340
Jun 18, 20263,915.003,955.003,870.003,885.003,885.00-0.64%71,623