Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,060.00
+115.00 (2.92%)
Aug 11, 2026, 3:10 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 20263,965.004,130.003,930.004,040.00-2.41%119,260
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%123,112
Aug 6, 20263,810.003,865.003,785.003,810.003,810.00-42,209
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%33,405
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%35,538
Jul 30, 20263,595.003,710.003,590.003,660.003,660.001.95%111,034
Jul 29, 20263,715.003,755.003,420.003,590.003,590.00-3.36%217,019
Jul 28, 20263,850.003,880.003,640.003,715.003,715.00-3.51%119,495
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%60,013
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%80,114
Jul 20, 20263,905.003,935.003,730.003,755.003,755.00-3.84%56,166
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%73,924
Jul 14, 20263,770.003,885.003,705.003,815.003,815.000.66%114,855
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%66,721
Jul 9, 20263,750.003,750.003,620.003,705.003,705.001.09%76,946
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%175,872
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%67,847
Jun 29, 20263,600.003,730.003,595.003,725.003,725.004.05%165,439
Jun 26, 20263,705.003,720.003,555.003,580.003,580.00-3.24%132,937
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%175,640
Jun 22, 20263,790.003,840.003,670.003,680.003,680.00-2.90%71,155
Jun 19, 20263,980.003,980.003,780.003,790.003,790.00-2.45%108,330
Jun 18, 20263,915.003,955.003,870.003,885.003,885.00-0.64%71,588
Jun 17, 20263,905.003,990.003,840.003,910.003,910.000.13%76,075
Jun 16, 20263,945.003,990.003,870.003,905.003,905.00-1.01%70,179
Jun 15, 20263,930.004,030.003,920.003,945.003,945.002.47%95,120
Jun 12, 20263,870.003,905.003,805.003,850.003,850.001.99%51,360
Jun 11, 20263,710.003,850.003,660.003,775.003,775.001.75%66,228
Jun 10, 20263,755.003,810.003,640.003,710.003,710.00-1.20%96,375
Jun 9, 20263,625.003,840.003,605.003,755.003,755.003.73%100,689
Jun 8, 20263,685.003,700.003,580.003,620.003,620.00-1.90%111,783
Jun 5, 20263,740.003,775.003,665.003,690.003,690.00-0.67%92,563
Jun 4, 20263,670.003,840.003,645.003,715.003,715.001.23%106,237
Jun 2, 20263,670.003,805.003,570.003,670.003,670.00-103,408
Jun 1, 20263,740.003,815.003,640.003,670.003,670.00-2.91%134,492