JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 12,910
-130 (-1.00%)
Jan 30, 2026, 3:30 PM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 13,040.00 | 13,090.00 | 12,830.00 | 12,910.00 | 12,910.00 | -1.00% | 63,356 |
| Jan 29, 2026 | 12,710.00 | 13,100.00 | 12,360.00 | 13,040.00 | 13,040.00 | 2.60% | 121,400 |
| Jan 28, 2026 | 12,740.00 | 12,830.00 | 12,690.00 | 12,710.00 | 12,710.00 | -0.24% | 52,889 |
| Jan 27, 2026 | 12,850.00 | 12,990.00 | 12,670.00 | 12,740.00 | 12,740.00 | -0.78% | 62,657 |
| Jan 26, 2026 | 12,910.00 | 13,050.00 | 12,790.00 | 12,840.00 | 12,840.00 | -0.54% | 51,304 |
| Jan 23, 2026 | 12,690.00 | 12,920.00 | 12,580.00 | 12,910.00 | 12,910.00 | 3.03% | 39,100 |
| Jan 22, 2026 | 12,380.00 | 12,650.00 | 12,370.00 | 12,530.00 | 12,530.00 | 1.38% | 32,612 |
| Jan 21, 2026 | 12,510.00 | 12,560.00 | 12,300.00 | 12,360.00 | 12,360.00 | -2.14% | 71,281 |
| Jan 20, 2026 | 12,450.00 | 12,940.00 | 12,450.00 | 12,630.00 | 12,630.00 | 1.69% | 69,972 |
| Jan 19, 2026 | 12,450.00 | 12,490.00 | 12,300.00 | 12,420.00 | 12,420.00 | -0.24% | 43,507 |
| Jan 16, 2026 | 12,500.00 | 12,630.00 | 12,430.00 | 12,450.00 | 12,450.00 | -0.08% | 43,808 |
| Jan 15, 2026 | 12,550.00 | 12,630.00 | 12,450.00 | 12,460.00 | 12,460.00 | -0.95% | 28,462 |
| Jan 14, 2026 | 12,600.00 | 12,620.00 | 12,500.00 | 12,580.00 | 12,580.00 | 0.24% | 23,481 |
| Jan 13, 2026 | 12,600.00 | 12,730.00 | 12,460.00 | 12,550.00 | 12,550.00 | -0.63% | 38,858 |
| Jan 12, 2026 | 12,590.00 | 12,760.00 | 12,550.00 | 12,630.00 | 12,630.00 | 0.40% | 34,597 |
| Jan 9, 2026 | 12,700.00 | 12,700.00 | 12,520.00 | 12,580.00 | 12,580.00 | -0.94% | 36,517 |
| Jan 8, 2026 | 12,670.00 | 12,880.00 | 12,610.00 | 12,700.00 | 12,700.00 | 0.87% | 34,891 |
| Jan 7, 2026 | 13,000.00 | 13,000.00 | 12,510.00 | 12,590.00 | 12,590.00 | -2.18% | 50,703 |
| Jan 6, 2026 | 12,800.00 | 13,030.00 | 12,740.00 | 12,870.00 | 12,870.00 | 0.55% | 36,660 |
| Jan 5, 2026 | 12,760.00 | 12,930.00 | 12,740.00 | 12,800.00 | 12,800.00 | -0.08% | 47,519 |
| Jan 2, 2026 | 12,850.00 | 12,990.00 | 12,680.00 | 12,810.00 | 12,810.00 | -0.31% | 29,622 |
| Dec 30, 2025 | 12,840.00 | 12,920.00 | 12,770.00 | 12,850.00 | 12,850.00 | 0.23% | 35,827 |
| Dec 29, 2025 | 13,320.00 | 13,320.00 | 12,810.00 | 12,820.00 | 12,820.00 | -4.40% | 113,142 |
| Dec 26, 2025 | 13,520.00 | 13,520.00 | 13,300.00 | 13,410.00 | 13,410.00 | 0.07% | 40,738 |
| Dec 24, 2025 | 13,570.00 | 13,640.00 | 13,350.00 | 13,400.00 | 13,400.00 | -1.47% | 57,038 |
| Dec 23, 2025 | 14,030.00 | 14,030.00 | 13,600.00 | 13,600.00 | 13,600.00 | -2.51% | 62,437 |
| Dec 22, 2025 | 14,280.00 | 14,350.00 | 13,780.00 | 13,950.00 | 13,950.00 | -2.31% | 106,800 |
| Dec 19, 2025 | 14,670.00 | 14,790.00 | 14,150.00 | 14,280.00 | 14,280.00 | -2.66% | 60,373 |
| Dec 18, 2025 | 14,410.00 | 14,890.00 | 14,300.00 | 14,670.00 | 14,670.00 | 0.27% | 68,142 |
| Dec 17, 2025 | 14,340.00 | 14,880.00 | 13,800.00 | 14,630.00 | 14,630.00 | 2.02% | 90,631 |
| Dec 16, 2025 | 14,380.00 | 14,450.00 | 14,160.00 | 14,340.00 | 14,340.00 | -0.21% | 61,428 |
| Dec 15, 2025 | 13,930.00 | 14,440.00 | 13,800.00 | 14,370.00 | 14,370.00 | 2.86% | 113,059 |
| Dec 12, 2025 | 14,150.00 | 14,170.00 | 13,900.00 | 13,970.00 | 13,970.00 | -0.99% | 57,953 |
| Dec 11, 2025 | 14,000.00 | 14,180.00 | 13,860.00 | 14,110.00 | 14,110.00 | 1.36% | 94,097 |
| Dec 10, 2025 | 13,720.00 | 13,990.00 | 13,510.00 | 13,920.00 | 13,920.00 | 1.83% | 106,817 |
| Dec 9, 2025 | 13,750.00 | 13,890.00 | 13,600.00 | 13,670.00 | 13,670.00 | -0.58% | 145,527 |
| Dec 8, 2025 | 13,790.00 | 14,060.00 | 13,660.00 | 13,750.00 | 13,750.00 | 0.66% | 133,793 |
| Dec 5, 2025 | 13,750.00 | 13,830.00 | 13,480.00 | 13,660.00 | 13,660.00 | -0.65% | 138,274 |
| Dec 4, 2025 | 14,770.00 | 14,770.00 | 13,720.00 | 13,750.00 | 13,750.00 | -6.91% | 246,718 |
| Dec 3, 2025 | 15,190.00 | 15,320.00 | 14,770.00 | 14,770.00 | 14,770.00 | -2.70% | 99,873 |
| Dec 2, 2025 | 15,100.00 | 15,450.00 | 14,840.00 | 15,180.00 | 15,180.00 | 0.86% | 102,064 |
| Dec 1, 2025 | 14,970.00 | 15,160.00 | 14,920.00 | 15,050.00 | 15,050.00 | 0.53% | 80,400 |
| Nov 28, 2025 | 14,780.00 | 15,100.00 | 14,780.00 | 14,970.00 | 14,970.00 | 1.29% | 59,642 |
| Nov 27, 2025 | 15,200.00 | 15,320.00 | 14,050.00 | 14,780.00 | 14,780.00 | -2.76% | 167,205 |
| Nov 26, 2025 | 14,560.00 | 15,220.00 | 14,540.00 | 15,200.00 | 15,200.00 | 4.47% | 221,719 |
| Nov 25, 2025 | 14,820.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,550.00 | -2.15% | 115,914 |
| Nov 24, 2025 | 15,400.00 | 15,580.00 | 14,870.00 | 14,870.00 | 14,870.00 | -2.81% | 119,545 |
| Nov 21, 2025 | 14,840.00 | 15,390.00 | 14,720.00 | 15,300.00 | 15,300.00 | 0.66% | 147,903 |
| Nov 20, 2025 | 15,000.00 | 15,370.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1.60% | 130,129 |
| Nov 19, 2025 | 15,510.00 | 15,520.00 | 14,640.00 | 14,960.00 | 14,960.00 | -3.48% | 244,928 |