JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 12,600
-310 (-2.40%)
Last updated: Apr 2, 2026, 2:33 PM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 12,750.00 | 12,930.00 | 12,710.00 | 12,910.00 | 12,910.00 | 2.79% | 38,141 |
| Mar 31, 2026 | 12,950.00 | 12,970.00 | 12,540.00 | 12,560.00 | 12,560.00 | -5.14% | 94,145 |
| Mar 30, 2026 | 12,980.00 | 13,250.00 | 12,950.00 | 13,240.00 | 12,689.58 | -0.30% | 30,409 |
| Mar 27, 2026 | 13,100.00 | 13,290.00 | 12,910.00 | 13,280.00 | 12,727.92 | 0.84% | 28,196 |
| Mar 26, 2026 | 13,360.00 | 13,440.00 | 13,150.00 | 13,170.00 | 12,622.49 | -1.42% | 29,156 |
| Mar 25, 2026 | 13,110.00 | 13,360.00 | 13,110.00 | 13,360.00 | 12,804.60 | 1.98% | 25,446 |
| Mar 24, 2026 | 12,930.00 | 13,190.00 | 12,820.00 | 13,100.00 | 12,555.40 | 2.58% | 43,082 |
| Mar 23, 2026 | 13,110.00 | 13,110.00 | 12,730.00 | 12,770.00 | 12,239.12 | -3.11% | 120,837 |
| Mar 20, 2026 | 12,960.00 | 13,190.00 | 12,960.00 | 13,180.00 | 12,632.08 | 1.54% | 37,030 |
| Mar 19, 2026 | 13,090.00 | 13,110.00 | 12,890.00 | 12,980.00 | 12,440.39 | -1.14% | 48,510 |
| Mar 18, 2026 | 13,150.00 | 13,180.00 | 13,060.00 | 13,130.00 | 12,584.16 | 0.38% | 23,866 |
| Mar 17, 2026 | 13,020.00 | 13,090.00 | 12,970.00 | 13,080.00 | 12,536.24 | 0.62% | 23,968 |
| Mar 16, 2026 | 13,110.00 | 13,140.00 | 12,920.00 | 13,000.00 | 12,459.56 | -1.07% | 32,580 |
| Mar 13, 2026 | 13,190.00 | 13,280.00 | 13,040.00 | 13,140.00 | 12,593.74 | -0.61% | 43,344 |
| Mar 12, 2026 | 13,000.00 | 13,530.00 | 12,930.00 | 13,220.00 | 12,670.42 | 2.16% | 61,115 |
| Mar 11, 2026 | 12,800.00 | 13,130.00 | 12,800.00 | 12,940.00 | 12,402.06 | 1.81% | 34,688 |
| Mar 10, 2026 | 12,700.00 | 12,800.00 | 12,670.00 | 12,710.00 | 12,181.62 | 1.76% | 26,154 |
| Mar 9, 2026 | 12,590.00 | 12,590.00 | 12,310.00 | 12,490.00 | 11,970.76 | -3.40% | 49,380 |
| Mar 6, 2026 | 12,930.00 | 12,950.00 | 12,560.00 | 12,930.00 | 12,392.47 | - | 37,588 |
| Mar 5, 2026 | 12,500.00 | 12,980.00 | 12,460.00 | 12,930.00 | 12,392.47 | 5.98% | 71,015 |
| Mar 4, 2026 | 12,760.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,692.82 | -6.51% | 160,975 |
| Mar 3, 2026 | 13,140.00 | 13,440.00 | 13,040.00 | 13,050.00 | 12,507.48 | -1.66% | 89,292 |
| Feb 27, 2026 | 13,690.00 | 13,690.00 | 13,250.00 | 13,270.00 | 12,718.34 | -3.07% | 91,394 |
| Feb 26, 2026 | 13,880.00 | 13,880.00 | 13,250.00 | 13,690.00 | 13,120.88 | 0.29% | 86,053 |
| Feb 25, 2026 | 13,740.00 | 13,790.00 | 13,510.00 | 13,650.00 | 13,082.54 | -0.58% | 42,683 |
| Feb 24, 2026 | 14,000.00 | 14,000.00 | 13,680.00 | 13,730.00 | 13,159.21 | -1.29% | 63,098 |
| Feb 23, 2026 | 13,700.00 | 14,000.00 | 13,630.00 | 13,910.00 | 13,331.73 | 2.13% | 78,495 |
| Feb 20, 2026 | 13,500.00 | 13,620.00 | 13,400.00 | 13,620.00 | 13,053.79 | 1.04% | 68,150 |
| Feb 19, 2026 | 13,250.00 | 13,480.00 | 13,220.00 | 13,480.00 | 12,919.61 | 1.81% | 45,138 |
| Feb 13, 2026 | 13,480.00 | 13,480.00 | 13,200.00 | 13,240.00 | 12,689.58 | -1.27% | 43,919 |
| Feb 12, 2026 | 13,160.00 | 13,500.00 | 13,080.00 | 13,410.00 | 12,852.52 | 1.90% | 67,398 |
| Feb 11, 2026 | 13,140.00 | 13,210.00 | 13,000.00 | 13,160.00 | 12,612.91 | 0.15% | 43,188 |
| Feb 10, 2026 | 12,700.00 | 13,220.00 | 12,690.00 | 13,140.00 | 12,593.74 | 3.71% | 92,451 |
| Feb 9, 2026 | 12,820.00 | 12,970.00 | 12,550.00 | 12,670.00 | 12,143.28 | -1.09% | 88,718 |
| Feb 6, 2026 | 12,800.00 | 12,860.00 | 12,500.00 | 12,810.00 | 12,277.46 | -1.08% | 59,943 |
| Feb 5, 2026 | 13,000.00 | 13,130.00 | 12,900.00 | 12,950.00 | 12,411.64 | -0.99% | 42,700 |
| Feb 4, 2026 | 12,740.00 | 13,080.00 | 12,660.00 | 13,080.00 | 12,536.24 | 2.67% | 59,382 |
| Feb 3, 2026 | 12,790.00 | 12,790.00 | 12,500.00 | 12,740.00 | 12,210.37 | 2.25% | 67,930 |
| Feb 2, 2026 | 12,910.00 | 12,910.00 | 12,420.00 | 12,460.00 | 11,942.01 | -3.49% | 63,891 |
| Jan 30, 2026 | 13,040.00 | 13,090.00 | 12,830.00 | 12,910.00 | 12,373.30 | -1.00% | 63,456 |
| Jan 29, 2026 | 12,710.00 | 13,100.00 | 12,360.00 | 13,040.00 | 12,497.90 | 2.60% | 121,560 |
| Jan 28, 2026 | 12,740.00 | 12,830.00 | 12,690.00 | 12,710.00 | 12,181.62 | -0.24% | 52,889 |
| Jan 27, 2026 | 12,850.00 | 12,990.00 | 12,670.00 | 12,740.00 | 12,210.37 | -0.78% | 62,657 |
| Jan 26, 2026 | 12,910.00 | 13,050.00 | 12,790.00 | 12,840.00 | 12,306.21 | -0.54% | 51,304 |
| Jan 23, 2026 | 12,690.00 | 12,920.00 | 12,580.00 | 12,910.00 | 12,373.30 | 3.03% | 39,525 |
| Jan 22, 2026 | 12,380.00 | 12,650.00 | 12,370.00 | 12,530.00 | 12,009.10 | 1.38% | 32,614 |
| Jan 21, 2026 | 12,510.00 | 12,560.00 | 12,300.00 | 12,360.00 | 11,846.17 | -2.14% | 71,291 |
| Jan 20, 2026 | 12,450.00 | 12,940.00 | 12,450.00 | 12,630.00 | 12,104.94 | 1.69% | 69,975 |
| Jan 19, 2026 | 12,450.00 | 12,490.00 | 12,300.00 | 12,420.00 | 11,903.67 | -0.24% | 43,582 |
| Jan 16, 2026 | 12,500.00 | 12,630.00 | 12,430.00 | 12,450.00 | 11,932.43 | -0.08% | 43,818 |