JW Holdings Corporation (KRX:096760)
South Korea · Delayed Price · Currency is KRW 3,885.00
+60.00 (1.57%)
Nov 4, 2026, 3:30 PM KST
JW Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 3,825.00 | 3,935.00 | 3,740.00 | 3,885.00 | 3,885.00 | 1.57% | 81,371 |
| Nov 3, 2026 | 3,880.00 | 3,995.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.42% | 62,710 |
| Nov 2, 2026 | 4,000.00 | 4,000.00 | 3,875.00 | 3,880.00 | 3,880.00 | -2.14% | 43,957 |
| Oct 30, 2026 | 3,955.00 | 4,070.00 | 3,860.00 | 3,965.00 | 3,965.00 | -0.88% | 56,661 |
| Oct 29, 2026 | 3,950.00 | 4,015.00 | 3,900.00 | 4,000.00 | 4,000.00 | 1.78% | 40,932 |
| Oct 28, 2026 | 3,900.00 | 3,975.00 | 3,900.00 | 3,930.00 | 3,930.00 | 0.64% | 32,133 |
| Oct 27, 2026 | 3,825.00 | 3,950.00 | 3,825.00 | 3,905.00 | 3,905.00 | 2.09% | 31,180 |
| Oct 26, 2026 | 3,930.00 | 4,045.00 | 3,825.00 | 3,825.00 | 3,825.00 | -1.92% | 37,390 |
| Oct 23, 2026 | 3,920.00 | 4,015.00 | 3,815.00 | 3,900.00 | 3,900.00 | -1.14% | 40,265 |
| Oct 22, 2026 | 4,025.00 | 4,050.00 | 3,925.00 | 3,945.00 | 3,945.00 | -1.99% | 36,906 |
| Oct 21, 2026 | 4,065.00 | 4,095.00 | 4,025.00 | 4,025.00 | 4,025.00 | - | 35,311 |
| Oct 20, 2026 | 4,050.00 | 4,095.00 | 3,960.00 | 4,025.00 | 4,025.00 | -0.62% | 66,020 |
| Oct 19, 2026 | 4,040.00 | 4,080.00 | 3,955.00 | 4,050.00 | 4,050.00 | 1.38% | 30,274 |
| Oct 16, 2026 | 3,955.00 | 4,090.00 | 3,855.00 | 3,995.00 | 3,995.00 | 1.52% | 65,408 |
| Oct 15, 2026 | 4,000.00 | 4,185.00 | 3,935.00 | 3,935.00 | 3,935.00 | -2.72% | 108,160 |
| Oct 14, 2026 | 4,070.00 | 4,190.00 | 3,995.00 | 4,045.00 | 4,045.00 | -0.61% | 99,429 |
| Oct 13, 2026 | 4,065.00 | 4,070.00 | 3,965.00 | 4,070.00 | 4,070.00 | - | 106,484 |
| Oct 12, 2026 | 4,125.00 | 4,175.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.85% | 146,684 |
| 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% | 51,518 |
| Oct 6, 2026 | 4,290.00 | 4,290.00 | 4,225.00 | 4,240.00 | 4,240.00 | -1.05% | 43,214 |
| Oct 2, 2026 | 4,370.00 | 4,395.00 | 4,255.00 | 4,285.00 | 4,285.00 | -1.61% | 45,788 |
| Oct 1, 2026 | 4,260.00 | 4,360.00 | 4,255.00 | 4,355.00 | 4,355.00 | 2.35% | 53,028 |
| Sep 30, 2026 | 4,315.00 | 4,320.00 | 4,230.00 | 4,255.00 | 4,255.00 | -1.05% | 47,141 |
| Sep 29, 2026 | 4,315.00 | 4,370.00 | 4,280.00 | 4,300.00 | 4,300.00 | -1.26% | 36,165 |
| Sep 28, 2026 | 4,330.00 | 4,380.00 | 4,280.00 | 4,355.00 | 4,355.00 | 0.69% | 50,205 |
| Sep 23, 2026 | 4,270.00 | 4,380.00 | 4,270.00 | 4,325.00 | 4,325.00 | 1.17% | 42,344 |
| Sep 22, 2026 | 4,360.00 | 4,430.00 | 4,270.00 | 4,275.00 | 4,275.00 | -1.95% | 56,827 |
| Sep 21, 2026 | 4,365.00 | 4,405.00 | 4,325.00 | 4,360.00 | 4,360.00 | 0.69% | 54,651 |
| Sep 18, 2026 | 4,350.00 | 4,480.00 | 4,330.00 | 4,330.00 | 4,330.00 | - | 221,397 |
| Sep 17, 2026 | 4,320.00 | 4,500.00 | 4,310.00 | 4,330.00 | 4,330.00 | 1.17% | 96,606 |
| Sep 16, 2026 | 4,320.00 | 4,330.00 | 4,235.00 | 4,280.00 | 4,280.00 | - | 85,358 |
| 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 | - | 84,692 |
| Sep 11, 2026 | 4,205.00 | 4,270.00 | 4,175.00 | 4,270.00 | 4,270.00 | 1.55% | 78,197 |
| Sep 10, 2026 | 4,205.00 | 4,220.00 | 4,140.00 | 4,205.00 | 4,205.00 | 0.12% | 38,080 |
| Sep 9, 2026 | 4,205.00 | 4,205.00 | 4,145.00 | 4,200.00 | 4,200.00 | - | 73,768 |
| 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 | - | 35,225 |
| 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% | 68,007 |
| Sep 1, 2026 | 4,160.00 | 4,205.00 | 4,095.00 | 4,205.00 | 4,205.00 | 1.82% | 148,038 |
| 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 |