JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 12,600
+130 (1.04%)
At close: Oct 2, 2025
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 11,630.00 | 11,630.00 | 11,330.00 | 11,490.00 | 11,490.00 | -1.20% | 78,159 |
| Aug 19, 2025 | 11,800.00 | 11,910.00 | 11,560.00 | 11,630.00 | 11,630.00 | -1.61% | 50,543 |
| Aug 18, 2025 | 12,050.00 | 12,240.00 | 11,800.00 | 11,820.00 | 11,820.00 | -1.58% | 92,267 |
| Aug 14, 2025 | 12,090.00 | 12,320.00 | 11,910.00 | 12,010.00 | 12,010.00 | -0.66% | 73,870 |
| Aug 13, 2025 | 12,020.00 | 12,130.00 | 11,980.00 | 12,090.00 | 12,090.00 | 0.58% | 19,210 |
| Aug 12, 2025 | 12,020.00 | 12,210.00 | 12,010.00 | 12,020.00 | 12,020.00 | -0.41% | 31,328 |
| Aug 11, 2025 | 12,040.00 | 12,090.00 | 11,960.00 | 12,070.00 | 12,070.00 | - | 34,866 |
| Aug 8, 2025 | 12,190.00 | 12,190.00 | 12,050.00 | 12,070.00 | 12,070.00 | -0.17% | 20,181 |
| Aug 7, 2025 | 12,250.00 | 12,250.00 | 11,990.00 | 12,090.00 | 12,090.00 | -1.31% | 43,200 |
| Aug 6, 2025 | 12,170.00 | 12,260.00 | 12,130.00 | 12,250.00 | 12,250.00 | 0.41% | 13,128 |
| Aug 5, 2025 | 12,230.00 | 12,390.00 | 12,170.00 | 12,200.00 | 12,200.00 | -0.25% | 34,001 |
| Aug 4, 2025 | 12,160.00 | 12,270.00 | 12,080.00 | 12,230.00 | 12,230.00 | 0.66% | 31,895 |
| Aug 1, 2025 | 12,590.00 | 12,590.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.96% | 47,655 |
| 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 |