JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 11,180
-70 (-0.62%)
Jun 4, 2026, 1:33 PM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 11,000.00 | 11,400.00 | 11,000.00 | 11,250.00 | 11,250.00 | 0.99% | 53,373 |
| Jun 1, 2026 | 11,360.00 | 11,360.00 | 11,010.00 | 11,140.00 | 11,140.00 | -1.94% | 74,525 |
| May 29, 2026 | 11,620.00 | 11,620.00 | 11,110.00 | 11,360.00 | 11,360.00 | -1.73% | 36,411 |
| May 28, 2026 | 11,580.00 | 11,620.00 | 11,350.00 | 11,560.00 | 11,560.00 | -0.09% | 44,459 |
| May 27, 2026 | 11,790.00 | 11,790.00 | 11,510.00 | 11,570.00 | 11,570.00 | -1.87% | 38,737 |
| May 26, 2026 | 12,100.00 | 12,200.00 | 11,760.00 | 11,790.00 | 11,790.00 | -2.56% | 37,718 |
| May 22, 2026 | 11,710.00 | 12,150.00 | 11,710.00 | 12,100.00 | 12,100.00 | 3.33% | 39,790 |
| May 21, 2026 | 11,770.00 | 11,910.00 | 11,710.00 | 11,710.00 | 11,710.00 | 0.17% | 38,345 |
| May 20, 2026 | 11,930.00 | 11,930.00 | 11,600.00 | 11,690.00 | 11,690.00 | -1.68% | 56,299 |
| May 19, 2026 | 12,000.00 | 12,080.00 | 11,800.00 | 11,890.00 | 11,890.00 | -1.25% | 37,069 |
| May 18, 2026 | 12,010.00 | 12,070.00 | 11,700.00 | 12,040.00 | 12,040.00 | 0.08% | 65,545 |
| May 15, 2026 | 12,400.00 | 12,450.00 | 12,000.00 | 12,030.00 | 12,030.00 | -2.98% | 89,338 |
| May 14, 2026 | 12,210.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1.56% | 72,967 |
| May 13, 2026 | 12,510.00 | 12,580.00 | 12,210.00 | 12,210.00 | 12,210.00 | -1.69% | 49,411 |
| May 12, 2026 | 12,600.00 | 12,730.00 | 12,320.00 | 12,420.00 | 12,420.00 | -1.43% | 50,865 |
| May 11, 2026 | 12,880.00 | 12,880.00 | 12,560.00 | 12,600.00 | 12,600.00 | -2.17% | 55,490 |
| May 8, 2026 | 12,650.00 | 12,880.00 | 12,640.00 | 12,880.00 | 12,880.00 | 1.98% | 38,815 |
| May 7, 2026 | 12,620.00 | 12,690.00 | 12,530.00 | 12,630.00 | 12,630.00 | 0.56% | 25,872 |
| May 6, 2026 | 12,970.00 | 12,970.00 | 12,550.00 | 12,560.00 | 12,560.00 | -2.03% | 66,411 |
| May 4, 2026 | 12,930.00 | 13,020.00 | 12,790.00 | 12,820.00 | 12,820.00 | -0.85% | 39,504 |
| Apr 30, 2026 | 13,090.00 | 13,090.00 | 12,860.00 | 12,930.00 | 12,930.00 | -1.30% | 28,693 |
| Apr 29, 2026 | 13,100.00 | 13,120.00 | 12,940.00 | 13,100.00 | 13,100.00 | - | 22,890 |
| Apr 28, 2026 | 12,950.00 | 13,120.00 | 12,930.00 | 13,100.00 | 13,100.00 | 1.16% | 38,596 |
| Apr 27, 2026 | 13,040.00 | 13,040.00 | 12,910.00 | 12,950.00 | 12,950.00 | -0.08% | 40,976 |
| Apr 24, 2026 | 12,840.00 | 13,030.00 | 12,840.00 | 12,960.00 | 12,960.00 | 0.93% | 35,729 |
| Apr 23, 2026 | 12,820.00 | 12,890.00 | 12,740.00 | 12,840.00 | 12,840.00 | 0.47% | 24,477 |
| Apr 22, 2026 | 12,860.00 | 12,890.00 | 12,720.00 | 12,780.00 | 12,780.00 | -0.62% | 36,399 |
| Apr 21, 2026 | 12,950.00 | 12,980.00 | 12,820.00 | 12,860.00 | 12,860.00 | -0.69% | 31,436 |
| Apr 20, 2026 | 12,970.00 | 13,010.00 | 12,880.00 | 12,950.00 | 12,950.00 | -0.15% | 33,181 |
| Apr 17, 2026 | 13,000.00 | 13,060.00 | 12,910.00 | 12,970.00 | 12,970.00 | -0.23% | 39,244 |
| Apr 16, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.54% | 20,853 |
| Apr 15, 2026 | 12,760.00 | 12,940.00 | 12,760.00 | 12,930.00 | 12,930.00 | 1.49% | 26,958 |
| Apr 14, 2026 | 12,780.00 | 12,840.00 | 12,610.00 | 12,740.00 | 12,740.00 | 0.31% | 24,175 |
| Apr 13, 2026 | 12,760.00 | 12,770.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.63% | 25,734 |
| Apr 10, 2026 | 12,580.00 | 12,780.00 | 12,470.00 | 12,780.00 | 12,780.00 | 2.40% | 28,851 |
| Apr 9, 2026 | 12,680.00 | 12,730.00 | 12,480.00 | 12,480.00 | 12,480.00 | -1.50% | 32,704 |
| Apr 8, 2026 | 12,550.00 | 12,690.00 | 12,530.00 | 12,670.00 | 12,670.00 | 1.93% | 39,845 |
| Apr 7, 2026 | 12,550.00 | 12,610.00 | 12,300.00 | 12,430.00 | 12,430.00 | -0.56% | 38,253 |
| Apr 6, 2026 | 12,670.00 | 12,720.00 | 12,490.00 | 12,500.00 | 12,500.00 | -1.34% | 24,017 |
| Apr 3, 2026 | 12,710.00 | 12,710.00 | 12,600.00 | 12,670.00 | 12,670.00 | 0.40% | 29,898 |
| Apr 2, 2026 | 12,940.00 | 13,000.00 | 12,490.00 | 12,620.00 | 12,620.00 | -2.25% | 35,367 |
| Apr 1, 2026 | 12,750.00 | 12,930.00 | 12,710.00 | 12,910.00 | 12,910.00 | 2.79% | 38,266 |
| Mar 31, 2026 | 12,950.00 | 12,970.00 | 12,540.00 | 12,560.00 | 12,560.00 | -1.02% | 94,152 |
| Mar 30, 2026 | 12,980.00 | 13,250.00 | 12,950.00 | 13,240.00 | 12,689.58 | -0.30% | 31,296 |
| 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 |