Skip to main content
logo
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,325.00
+145.00 (3.47%)
Last updated: Apr 24, 2026, 2:14 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,180.004,235.004,180.004,195.00-0.36%12,146
Apr 23, 20264,200.004,235.004,150.004,180.004,180.000.48%90,458
Apr 22, 20264,205.004,235.004,140.004,160.004,160.00-1.07%98,963
Apr 21, 20264,290.004,290.004,190.004,205.004,205.00-1.64%99,410
Apr 20, 20264,230.004,305.004,200.004,275.004,275.000.94%85,822
Apr 17, 20264,215.004,255.004,195.004,235.004,235.000.36%77,150
Apr 16, 20264,275.004,295.004,200.004,220.004,220.00-1.17%136,183
Apr 15, 20264,275.004,350.004,260.004,270.004,270.00-98,114
Apr 14, 20264,340.004,345.004,220.004,270.004,270.000.83%122,215
Apr 13, 20264,195.004,400.004,195.004,235.004,235.001.44%253,578
Apr 10, 20264,075.004,180.004,020.004,175.004,175.004.24%123,007
Apr 9, 20264,060.004,200.003,980.004,005.004,005.001.65%125,320
Apr 8, 20263,920.004,040.003,915.003,940.003,940.002.47%73,982
Apr 7, 20263,935.003,935.003,830.003,845.003,845.00-1.41%70,017
Apr 6, 20264,095.004,095.003,880.003,900.003,900.00-3.23%55,860
Apr 3, 20263,955.004,090.003,955.004,030.004,030.002.68%74,878
Apr 2, 20264,120.004,255.003,900.003,925.003,925.00-4.73%139,057
Apr 1, 20263,985.004,180.003,985.004,120.004,120.004.17%73,346
Mar 31, 20264,210.004,235.003,940.003,955.003,955.00-8.87%170,552
Mar 30, 20264,320.004,370.004,215.004,340.004,125.00-0.46%121,052
Mar 27, 20264,300.004,375.004,215.004,360.004,144.011.40%118,545
Mar 26, 20264,425.004,485.004,300.004,300.004,086.98-2.82%130,265
Mar 25, 20264,335.004,440.004,335.004,425.004,205.791.61%123,257
Mar 24, 20264,335.004,470.004,330.004,355.004,139.260.69%115,326
Mar 23, 20264,395.004,460.004,305.004,325.004,110.74-1.82%138,691
Mar 20, 20264,275.004,420.004,270.004,405.004,186.782.80%150,929
Mar 19, 20264,205.004,295.004,205.004,285.004,072.720.35%93,917
Mar 18, 20264,220.004,320.004,205.004,270.004,058.471.18%93,308
Mar 17, 20264,315.004,365.004,205.004,220.004,010.94-2.20%163,176
Mar 16, 20264,200.004,385.004,170.004,315.004,101.244.10%287,324
Mar 13, 20264,085.004,200.004,010.004,145.003,939.661.47%92,875
Mar 12, 20263,925.004,095.003,905.004,085.003,882.634.08%124,888
Mar 11, 20263,900.004,045.003,880.003,925.003,730.560.90%101,031
Mar 10, 20263,825.003,940.003,820.003,890.003,697.292.50%83,464
Mar 9, 20263,890.003,890.003,750.003,795.003,607.00-4.41%122,620
Mar 6, 20264,015.004,020.003,890.003,970.003,773.33-1.12%86,381
Mar 5, 20263,805.004,030.003,690.004,015.003,816.109.40%134,963
Mar 4, 20264,000.004,000.003,665.003,670.003,488.19-9.38%325,606
Mar 3, 20264,160.004,160.004,025.004,050.003,849.37-2.88%134,638
Feb 27, 20264,200.004,220.004,095.004,170.003,963.42-0.71%153,361
Feb 26, 20264,290.004,300.004,170.004,200.003,991.94-2.10%172,451
Feb 25, 20264,365.004,365.004,240.004,290.004,077.48-1.61%184,501
Feb 24, 20264,470.004,470.004,335.004,360.004,144.01-2.46%177,414
Feb 23, 20264,425.004,495.004,405.004,470.004,248.561.36%265,814
Feb 20, 20264,285.004,445.004,265.004,410.004,191.533.16%348,990
Feb 19, 20264,150.004,290.004,150.004,275.004,063.223.01%174,815
Feb 13, 20264,140.004,240.004,140.004,150.003,944.410.24%181,828
Feb 12, 20264,120.004,190.004,100.004,140.003,934.910.61%62,281
Feb 11, 20264,140.004,165.004,085.004,115.003,911.15-0.96%74,931
Feb 10, 20264,050.004,170.004,050.004,155.003,949.162.34%148,227