JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 12,150
-370 (-2.96%)
At close: Aug 1, 2025, 3:30 PM KST
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12,590.00 | 12,590.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.96% | 47,652 |
| Jul 31, 2025 | 12,400.00 | 12,540.00 | 12,360.00 | 12,520.00 | 12,520.00 | 0.97% | 30,167 |
| Jul 30, 2025 | 12,500.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.72% | 23,806 |
| Jul 29, 2025 | 12,370.00 | 12,600.00 | 12,260.00 | 12,490.00 | 12,490.00 | 0.97% | 58,187 |
| Jul 28, 2025 | 12,530.00 | 12,530.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.43% | 57,354 |
| Jul 25, 2025 | 12,670.00 | 12,670.00 | 12,490.00 | 12,550.00 | 12,550.00 | -0.16% | 18,198 |
| Jul 24, 2025 | 12,720.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,570.00 | -1.18% | 23,567 |
| Jul 23, 2025 | 12,760.00 | 12,790.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.31% | 29,429 |
| Jul 22, 2025 | 12,800.00 | 12,900.00 | 12,670.00 | 12,760.00 | 12,760.00 | 0.24% | 36,953 |
| Jul 21, 2025 | 12,890.00 | 12,900.00 | 12,690.00 | 12,730.00 | 12,730.00 | -1.24% | 33,006 |
| Jul 18, 2025 | 12,890.00 | 12,930.00 | 12,790.00 | 12,890.00 | 12,890.00 | 0.16% | 40,716 |
| Jul 17, 2025 | 12,930.00 | 12,930.00 | 12,750.00 | 12,870.00 | 12,870.00 | 0.39% | 36,795 |
| Jul 16, 2025 | 12,750.00 | 12,920.00 | 12,630.00 | 12,820.00 | 12,820.00 | 0.55% | 36,514 |
| Jul 15, 2025 | 12,690.00 | 12,780.00 | 12,540.00 | 12,750.00 | 12,750.00 | 0.47% | 29,298 |
| Jul 14, 2025 | 12,770.00 | 12,830.00 | 12,660.00 | 12,690.00 | 12,690.00 | -0.55% | 56,607 |
| Jul 11, 2025 | 12,710.00 | 12,860.00 | 12,640.00 | 12,760.00 | 12,760.00 | 0.31% | 45,185 |
| Jul 10, 2025 | 12,700.00 | 12,770.00 | 12,620.00 | 12,720.00 | 12,720.00 | 0.16% | 36,466 |
| Jul 9, 2025 | 12,360.00 | 12,700.00 | 12,340.00 | 12,700.00 | 12,700.00 | 2.50% | 53,347 |
| Jul 8, 2025 | 12,530.00 | 12,530.00 | 12,300.00 | 12,390.00 | 12,390.00 | -0.08% | 27,742 |
| Jul 7, 2025 | 12,420.00 | 12,520.00 | 12,330.00 | 12,400.00 | 12,400.00 | 0.08% | 29,775 |
| Jul 4, 2025 | 12,390.00 | 12,620.00 | 12,380.00 | 12,390.00 | 12,390.00 | - | 47,381 |
| Jul 3, 2025 | 12,250.00 | 12,390.00 | 12,240.00 | 12,390.00 | 12,390.00 | 1.23% | 37,073 |
| Jul 2, 2025 | 12,230.00 | 12,250.00 | 12,050.00 | 12,240.00 | 12,240.00 | 0.33% | 33,417 |
| Jul 1, 2025 | 11,900.00 | 12,250.00 | 11,900.00 | 12,200.00 | 12,200.00 | 2.61% | 46,917 |
| Jun 30, 2025 | 11,850.00 | 12,020.00 | 11,840.00 | 11,890.00 | 11,890.00 | 0.34% | 35,037 |
| Jun 27, 2025 | 12,000.00 | 12,000.00 | 11,690.00 | 11,850.00 | 11,850.00 | -0.42% | 53,775 |
| Jun 26, 2025 | 12,100.00 | 12,150.00 | 11,780.00 | 11,900.00 | 11,900.00 | -1.65% | 89,028 |
| Jun 25, 2025 | 12,380.00 | 12,380.00 | 12,060.00 | 12,100.00 | 12,100.00 | - | 36,838 |
| Jun 24, 2025 | 12,090.00 | 12,200.00 | 12,080.00 | 12,100.00 | 12,100.00 | 0.17% | 44,353 |
| Jun 23, 2025 | 12,260.00 | 12,260.00 | 12,000.00 | 12,080.00 | 12,080.00 | -1.47% | 45,258 |
| Jun 20, 2025 | 12,200.00 | 12,280.00 | 12,110.00 | 12,260.00 | 12,260.00 | 0.66% | 30,148 |
| Jun 19, 2025 | 12,230.00 | 12,230.00 | 12,040.00 | 12,180.00 | 12,180.00 | -0.16% | 34,792 |
| Jun 18, 2025 | 12,110.00 | 12,200.00 | 12,000.00 | 12,200.00 | 12,200.00 | 0.91% | 24,482 |
| Jun 17, 2025 | 12,130.00 | 12,320.00 | 11,890.00 | 12,090.00 | 12,090.00 | -0.41% | 65,042 |
| Jun 16, 2025 | 12,150.00 | 12,260.00 | 12,070.00 | 12,140.00 | 12,140.00 | -0.08% | 32,646 |
| Jun 13, 2025 | 12,520.00 | 12,520.00 | 12,050.00 | 12,150.00 | 12,150.00 | -2.02% | 57,508 |
| Jun 12, 2025 | 12,470.00 | 12,470.00 | 12,320.00 | 12,400.00 | 12,400.00 | - | 31,657 |
| Jun 11, 2025 | 12,420.00 | 12,490.00 | 12,330.00 | 12,400.00 | 12,400.00 | -0.16% | 47,626 |
| Jun 10, 2025 | 12,440.00 | 12,540.00 | 12,300.00 | 12,420.00 | 12,420.00 | 0.73% | 31,974 |
| Jun 9, 2025 | 12,430.00 | 12,520.00 | 12,300.00 | 12,330.00 | 12,330.00 | -0.56% | 37,842 |
| Jun 5, 2025 | 12,170.00 | 12,490.00 | 12,140.00 | 12,400.00 | 12,400.00 | 1.89% | 50,181 |
| Jun 4, 2025 | 12,190.00 | 12,230.00 | 12,000.00 | 12,170.00 | 12,170.00 | 0.16% | 34,997 |
| Jun 2, 2025 | 12,190.00 | 12,290.00 | 12,050.00 | 12,150.00 | 12,150.00 | -0.33% | 25,407 |
| May 30, 2025 | 12,160.00 | 12,320.00 | 12,120.00 | 12,190.00 | 12,190.00 | 0.25% | 20,516 |
| May 29, 2025 | 11,890.00 | 12,170.00 | 11,890.00 | 12,160.00 | 12,160.00 | 1.59% | 30,231 |
| May 28, 2025 | 12,040.00 | 12,550.00 | 11,920.00 | 11,970.00 | 11,970.00 | -0.17% | 83,364 |
| May 27, 2025 | 12,190.00 | 12,190.00 | 11,870.00 | 11,990.00 | 11,990.00 | -1.32% | 24,721 |
| May 26, 2025 | 12,020.00 | 12,200.00 | 12,020.00 | 12,150.00 | 12,150.00 | 0.58% | 35,809 |
| May 23, 2025 | 11,860.00 | 12,150.00 | 11,720.00 | 12,080.00 | 12,080.00 | 2.20% | 42,434 |
| May 22, 2025 | 11,990.00 | 12,030.00 | 11,820.00 | 11,820.00 | 11,820.00 | -1.34% | 40,703 |