JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 11,880
+10 (0.08%)
Last updated: Sep 9, 2025, 2:15 PM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |