JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 13,700
-160 (-1.15%)
Last updated: Nov 5, 2025, 9:09 AM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13,860.00 | 14,590.00 | 12,660.00 | 13,210.00 | 13,210.00 | -4.69% | 416,940 |
| Nov 4, 2025 | 13,600.00 | 13,950.00 | 13,600.00 | 13,860.00 | 13,860.00 | 0.58% | 74,292 |
| Nov 3, 2025 | 13,500.00 | 13,870.00 | 13,460.00 | 13,780.00 | 13,780.00 | 2.45% | 129,201 |
| Oct 31, 2025 | 13,550.00 | 13,550.00 | 13,220.00 | 13,450.00 | 13,450.00 | - | 54,552 |
| Oct 30, 2025 | 13,600.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.96% | 49,279 |
| Oct 29, 2025 | 13,580.00 | 13,600.00 | 13,370.00 | 13,580.00 | 13,580.00 | 1.65% | 63,775 |
| Oct 28, 2025 | 13,110.00 | 13,490.00 | 13,080.00 | 13,360.00 | 13,360.00 | 2.14% | 52,495 |
| Oct 27, 2025 | 13,450.00 | 13,450.00 | 13,050.00 | 13,080.00 | 13,080.00 | -1.65% | 64,054 |
| Oct 24, 2025 | 13,430.00 | 13,470.00 | 13,120.00 | 13,300.00 | 13,300.00 | -0.97% | 58,549 |
| Oct 23, 2025 | 13,400.00 | 13,600.00 | 13,240.00 | 13,430.00 | 13,430.00 | 0.22% | 82,200 |
| Oct 22, 2025 | 12,800.00 | 13,440.00 | 12,680.00 | 13,400.00 | 13,400.00 | 4.69% | 133,663 |
| Oct 21, 2025 | 12,570.00 | 12,960.00 | 12,570.00 | 12,800.00 | 12,800.00 | 1.83% | 59,652 |
| Oct 20, 2025 | 12,510.00 | 12,620.00 | 12,390.00 | 12,570.00 | 12,570.00 | 0.48% | 32,135 |
| Oct 17, 2025 | 12,650.00 | 12,680.00 | 12,500.00 | 12,510.00 | 12,510.00 | -1.11% | 38,294 |
| Oct 16, 2025 | 12,740.00 | 12,870.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.47% | 39,404 |
| Oct 15, 2025 | 12,560.00 | 12,720.00 | 12,550.00 | 12,710.00 | 12,710.00 | 1.84% | 34,354 |
| Oct 14, 2025 | 12,590.00 | 12,590.00 | 12,300.00 | 12,480.00 | 12,480.00 | -0.56% | 57,055 |
| Oct 13, 2025 | 12,450.00 | 12,660.00 | 12,380.00 | 12,550.00 | 12,550.00 | 0.40% | 66,734 |
| Oct 10, 2025 | 12,600.00 | 12,720.00 | 12,460.00 | 12,500.00 | 12,500.00 | -0.79% | 36,168 |
| Oct 2, 2025 | 12,550.00 | 12,670.00 | 12,470.00 | 12,600.00 | 12,600.00 | 1.04% | 52,921 |
| Oct 1, 2025 | 12,370.00 | 12,470.00 | 12,340.00 | 12,470.00 | 12,470.00 | 0.81% | 29,609 |
| Sep 30, 2025 | 12,570.00 | 12,570.00 | 12,370.00 | 12,370.00 | 12,370.00 | -1.12% | 28,587 |
| Sep 29, 2025 | 12,250.00 | 12,600.00 | 12,220.00 | 12,510.00 | 12,510.00 | 2.12% | 71,170 |
| Sep 26, 2025 | 12,550.00 | 12,550.00 | 12,190.00 | 12,250.00 | 12,250.00 | -1.37% | 48,194 |
| Sep 25, 2025 | 12,400.00 | 12,480.00 | 12,300.00 | 12,420.00 | 12,420.00 | 0.16% | 51,430 |
| Sep 24, 2025 | 12,350.00 | 12,500.00 | 12,230.00 | 12,400.00 | 12,400.00 | 0.40% | 76,510 |
| Sep 23, 2025 | 12,400.00 | 12,400.00 | 12,190.00 | 12,350.00 | 12,350.00 | -0.08% | 40,973 |
| Sep 22, 2025 | 12,150.00 | 12,380.00 | 12,150.00 | 12,360.00 | 12,360.00 | 2.23% | 78,046 |
| Sep 19, 2025 | 12,000.00 | 12,140.00 | 11,940.00 | 12,090.00 | 12,090.00 | 1.26% | 40,699 |
| Sep 18, 2025 | 11,850.00 | 12,000.00 | 11,850.00 | 11,940.00 | 11,940.00 | 0.76% | 24,819 |
| Sep 17, 2025 | 11,990.00 | 11,990.00 | 11,710.00 | 11,850.00 | 11,850.00 | -0.67% | 30,171 |
| Sep 16, 2025 | 11,920.00 | 11,950.00 | 11,830.00 | 11,930.00 | 11,930.00 | -0.17% | 24,451 |
| Sep 15, 2025 | 11,950.00 | 11,970.00 | 11,810.00 | 11,950.00 | 11,950.00 | - | 37,681 |
| Sep 12, 2025 | 12,010.00 | 12,035.00 | 11,890.00 | 11,950.00 | 11,950.00 | -0.42% | 34,034 |
| Sep 11, 2025 | 11,980.00 | 12,070.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.17% | 28,924 |
| Sep 10, 2025 | 11,890.00 | 11,990.00 | 11,790.00 | 11,980.00 | 11,980.00 | 0.93% | 39,230 |
| Sep 9, 2025 | 11,850.00 | 11,910.00 | 11,780.00 | 11,870.00 | 11,870.00 | - | 22,089 |
| Sep 8, 2025 | 11,680.00 | 11,900.00 | 11,660.00 | 11,870.00 | 11,870.00 | 1.19% | 21,265 |
| Sep 5, 2025 | 11,720.00 | 11,750.00 | 11,660.00 | 11,730.00 | 11,730.00 | 0.34% | 12,529 |
| Sep 4, 2025 | 11,630.00 | 11,750.00 | 11,560.00 | 11,690.00 | 11,690.00 | 0.52% | 17,703 |
| Sep 3, 2025 | 11,500.00 | 11,640.00 | 11,400.00 | 11,630.00 | 11,630.00 | 1.31% | 22,022 |
| Sep 2, 2025 | 11,500.00 | 11,540.00 | 11,450.00 | 11,480.00 | 11,480.00 | -0.17% | 10,432 |
| Sep 1, 2025 | 11,540.00 | 11,550.00 | 11,410.00 | 11,500.00 | 11,500.00 | -0.35% | 19,348 |
| Aug 29, 2025 | 11,540.00 | 11,540.00 | 11,430.00 | 11,540.00 | 11,540.00 | 0.61% | 17,727 |
| Aug 28, 2025 | 11,430.00 | 11,540.00 | 11,430.00 | 11,470.00 | 11,470.00 | -0.61% | 26,178 |
| Aug 27, 2025 | 11,600.00 | 11,600.00 | 11,460.00 | 11,540.00 | 11,540.00 | 0.26% | 11,746 |
| Aug 26, 2025 | 11,640.00 | 11,650.00 | 11,450.00 | 11,510.00 | 11,510.00 | -1.20% | 28,248 |
| Aug 25, 2025 | 11,520.00 | 11,800.00 | 11,450.00 | 11,650.00 | 11,650.00 | 1.92% | 31,538 |
| Aug 22, 2025 | 11,400.00 | 11,540.00 | 11,360.00 | 11,430.00 | 11,430.00 | 0.26% | 26,180 |
| Aug 21, 2025 | 11,500.00 | 11,540.00 | 11,360.00 | 11,400.00 | 11,400.00 | -0.78% | 33,989 |