JW Holdings Corporation (KRX:096760)
South Korea · Delayed Price · Currency is KRW 4,105.00
-125.00 (-2.96%)
At close: Oct 8, 2026
JW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,235.00 | 4,260.00 | 4,105.00 | 4,105.00 | 4,105.00 | -2.96% | 76,856 |
| Oct 7, 2026 | 4,225.00 | 4,300.00 | 4,225.00 | 4,230.00 | 4,230.00 | -0.24% | 48,163 |
| Oct 6, 2026 | 4,290.00 | 4,290.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.05% | 42,539 |
| Oct 2, 2026 | 4,370.00 | 4,395.00 | 4,255.00 | 4,285.00 | 4,285.00 | -1.61% | 44,735 |
| Oct 1, 2026 | 4,260.00 | 4,360.00 | 4,255.00 | 4,355.00 | 4,355.00 | 2.35% | 49,908 |
| Sep 30, 2026 | 4,315.00 | 4,320.00 | 4,230.00 | 4,255.00 | 4,255.00 | -1.05% | 46,686 |
| Sep 29, 2026 | 4,315.00 | 4,370.00 | 4,280.00 | 4,300.00 | 4,300.00 | -1.26% | 35,847 |
| Sep 28, 2026 | 4,330.00 | 4,380.00 | 4,280.00 | 4,355.00 | 4,355.00 | 0.69% | 49,586 |
| Sep 23, 2026 | 4,270.00 | 4,380.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.17% | 40,504 |
| Sep 22, 2026 | 4,360.00 | 4,430.00 | 4,270.00 | 4,275.00 | 4,275.00 | -1.95% | 52,647 |
| Sep 21, 2026 | 4,365.00 | 4,405.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.69% | 54,464 |
| Sep 18, 2026 | 4,350.00 | 4,480.00 | 4,330.00 | 4,330.00 | 4,330.00 | - | 220,492 |
| Sep 17, 2026 | 4,320.00 | 4,500.00 | 4,310.00 | 4,330.00 | 4,330.00 | 1.17% | 82,811 |
| Sep 16, 2026 | 4,320.00 | 4,330.00 | 4,235.00 | 4,280.00 | 4,280.00 | - | 83,291 |
| Sep 15, 2026 | 4,270.00 | 4,335.00 | 4,240.00 | 4,280.00 | 4,280.00 | 0.23% | 40,498 |
| Sep 14, 2026 | 4,265.00 | 4,330.00 | 4,200.00 | 4,270.00 | 4,270.00 | - | 83,346 |
| Sep 11, 2026 | 4,205.00 | 4,270.00 | 4,175.00 | 4,270.00 | 4,270.00 | 1.55% | 78,156 |
| Sep 10, 2026 | 4,205.00 | 4,220.00 | 4,140.00 | 4,205.00 | 4,205.00 | 0.12% | 38,068 |
| Sep 9, 2026 | 4,205.00 | 4,205.00 | 4,145.00 | 4,200.00 | 4,200.00 | - | 73,718 |
| Sep 8, 2026 | 4,160.00 | 4,245.00 | 4,160.00 | 4,200.00 | 4,200.00 | 0.48% | 127,023 |
| Sep 7, 2026 | 4,180.00 | 4,210.00 | 4,130.00 | 4,180.00 | 4,180.00 | - | 35,218 |
| Sep 4, 2026 | 4,200.00 | 4,200.00 | 4,125.00 | 4,180.00 | 4,180.00 | - | 38,111 |
| Sep 3, 2026 | 4,165.00 | 4,245.00 | 4,100.00 | 4,180.00 | 4,180.00 | - | 64,621 |
| Sep 2, 2026 | 4,140.00 | 4,190.00 | 4,140.00 | 4,180.00 | 4,180.00 | -0.59% | 67,802 |
| Sep 1, 2026 | 4,160.00 | 4,205.00 | 4,095.00 | 4,205.00 | 4,205.00 | 1.82% | 145,344 |
| Aug 31, 2026 | 4,165.00 | 4,165.00 | 4,045.00 | 4,130.00 | 4,130.00 | -0.24% | 48,367 |
| Aug 28, 2026 | 4,075.00 | 4,155.00 | 4,025.00 | 4,140.00 | 4,140.00 | 1.60% | 61,689 |
| Aug 27, 2026 | 4,085.00 | 4,105.00 | 4,035.00 | 4,075.00 | 4,075.00 | 0.12% | 74,573 |
| Aug 26, 2026 | 4,010.00 | 4,105.00 | 3,975.00 | 4,070.00 | 4,070.00 | 1.50% | 66,372 |
| Aug 25, 2026 | 4,020.00 | 4,040.00 | 3,975.00 | 4,010.00 | 4,010.00 | -0.74% | 58,078 |
| Aug 24, 2026 | 4,005.00 | 4,050.00 | 3,975.00 | 4,040.00 | 4,040.00 | 0.87% | 66,805 |
| Aug 21, 2026 | 4,065.00 | 4,070.00 | 3,920.00 | 4,005.00 | 4,005.00 | -1.60% | 81,421 |
| Aug 20, 2026 | 3,995.00 | 4,070.00 | 3,945.00 | 4,070.00 | 4,070.00 | 2.39% | 102,864 |
| Aug 19, 2026 | 4,100.00 | 4,100.00 | 3,960.00 | 3,975.00 | 3,975.00 | -2.45% | 73,334 |
| Aug 18, 2026 | 4,130.00 | 4,135.00 | 4,020.00 | 4,075.00 | 4,075.00 | -1.45% | 76,017 |
| Aug 14, 2026 | 4,040.00 | 4,145.00 | 4,030.00 | 4,135.00 | 4,135.00 | 2.61% | 76,876 |
| Aug 13, 2026 | 4,180.00 | 4,200.00 | 4,030.00 | 4,030.00 | 4,030.00 | -3.59% | 130,250 |
| Aug 12, 2026 | 4,300.00 | 4,720.00 | 4,180.00 | 4,180.00 | 4,180.00 | 2.96% | 947,235 |
| Aug 11, 2026 | 3,965.00 | 4,130.00 | 3,930.00 | 4,060.00 | 4,060.00 | 2.92% | 142,970 |
| Aug 10, 2026 | 3,950.00 | 3,970.00 | 3,900.00 | 3,945.00 | 3,945.00 | 0.64% | 96,863 |
| Aug 7, 2026 | 3,810.00 | 3,945.00 | 3,800.00 | 3,920.00 | 3,920.00 | 2.89% | 123,252 |
| Aug 6, 2026 | 3,810.00 | 3,865.00 | 3,785.00 | 3,810.00 | 3,810.00 | - | 42,269 |
| Aug 5, 2026 | 3,800.00 | 3,910.00 | 3,790.00 | 3,810.00 | 3,810.00 | 0.26% | 49,094 |
| Aug 4, 2026 | 3,725.00 | 3,840.00 | 3,725.00 | 3,800.00 | 3,800.00 | 1.74% | 33,406 |
| Aug 3, 2026 | 3,750.00 | 3,815.00 | 3,705.00 | 3,735.00 | 3,735.00 | -0.40% | 67,264 |
| Jul 31, 2026 | 3,735.00 | 3,775.00 | 3,675.00 | 3,750.00 | 3,750.00 | 2.46% | 35,548 |
| Jul 30, 2026 | 3,595.00 | 3,710.00 | 3,590.00 | 3,660.00 | 3,660.00 | 1.95% | 111,071 |
| Jul 29, 2026 | 3,715.00 | 3,755.00 | 3,420.00 | 3,590.00 | 3,590.00 | -3.36% | 217,083 |
| Jul 28, 2026 | 3,850.00 | 3,880.00 | 3,640.00 | 3,715.00 | 3,715.00 | -3.51% | 119,683 |
| Jul 27, 2026 | 3,880.00 | 3,930.00 | 3,825.00 | 3,850.00 | 3,850.00 | -0.26% | 27,699 |