JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 10,520
+20 (0.19%)
Oct 23, 2026, 3:30 PM KST
JW Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10,640.00 | 10,640.00 | 10,330.00 | 10,520.00 | 10,520.00 | 0.19% | 25,818 |
| Oct 22, 2026 | 10,580.00 | 10,610.00 | 10,450.00 | 10,500.00 | 10,500.00 | -0.76% | 16,017 |
| Oct 21, 2026 | 10,780.00 | 10,780.00 | 10,560.00 | 10,580.00 | 10,580.00 | -1.03% | 11,844 |
| Oct 20, 2026 | 10,690.00 | 10,770.00 | 10,510.00 | 10,690.00 | 10,690.00 | - | 15,301 |
| Oct 19, 2026 | 10,560.00 | 10,690.00 | 10,480.00 | 10,690.00 | 10,690.00 | 1.23% | 13,430 |
| Oct 16, 2026 | 10,540.00 | 10,720.00 | 10,490.00 | 10,560.00 | 10,560.00 | 0.67% | 27,282 |
| Oct 15, 2026 | 10,400.00 | 10,530.00 | 10,360.00 | 10,490.00 | 10,490.00 | -1.69% | 36,131 |
| Oct 14, 2026 | 10,720.00 | 10,860.00 | 10,540.00 | 10,670.00 | 10,670.00 | -0.28% | 18,729 |
| Oct 13, 2026 | 10,760.00 | 10,760.00 | 10,520.00 | 10,700.00 | 10,700.00 | -0.56% | 38,641 |
| Oct 12, 2026 | 10,940.00 | 10,980.00 | 10,710.00 | 10,760.00 | 10,760.00 | -1.65% | 23,889 |
| Oct 8, 2026 | 10,970.00 | 10,990.00 | 10,880.00 | 10,940.00 | 10,940.00 | - | 14,575 |
| Oct 7, 2026 | 11,000.00 | 11,080.00 | 10,890.00 | 10,940.00 | 10,940.00 | -0.27% | 18,396 |
| Oct 6, 2026 | 11,030.00 | 11,060.00 | 10,900.00 | 10,970.00 | 10,970.00 | -0.54% | 19,361 |
| Oct 2, 2026 | 11,090.00 | 11,100.00 | 10,950.00 | 11,030.00 | 11,030.00 | -0.27% | 3,957 |
| Oct 1, 2026 | 11,000.00 | 11,070.00 | 10,980.00 | 11,060.00 | 11,060.00 | 0.55% | 12,381 |
| Sep 30, 2026 | 11,000.00 | 11,060.00 | 10,950.00 | 11,000.00 | 11,000.00 | 0.36% | 5,913 |
| Sep 29, 2026 | 11,050.00 | 11,050.00 | 10,930.00 | 10,960.00 | 10,960.00 | -0.81% | 7,009 |
| Sep 28, 2026 | 10,980.00 | 11,080.00 | 10,910.00 | 11,050.00 | 11,050.00 | 0.64% | 8,239 |
| Sep 23, 2026 | 10,990.00 | 11,020.00 | 10,900.00 | 10,980.00 | 10,980.00 | 0.37% | 6,751 |
| Sep 22, 2026 | 10,940.00 | 10,990.00 | 10,890.00 | 10,940.00 | 10,940.00 | - | 9,287 |
| Sep 21, 2026 | 10,950.00 | 11,010.00 | 10,910.00 | 10,940.00 | 10,940.00 | -0.09% | 9,495 |
| Sep 18, 2026 | 11,000.00 | 11,110.00 | 10,930.00 | 10,950.00 | 10,950.00 | - | 9,541 |
| Sep 17, 2026 | 11,000.00 | 11,020.00 | 10,920.00 | 10,950.00 | 10,950.00 | -0.09% | 10,437 |
| Sep 16, 2026 | 10,900.00 | 10,960.00 | 10,850.00 | 10,960.00 | 10,960.00 | 0.18% | 5,897 |
| Sep 15, 2026 | 11,050.00 | 11,050.00 | 10,930.00 | 10,940.00 | 10,940.00 | -0.55% | 9,459 |
| Sep 14, 2026 | 11,000.00 | 11,060.00 | 10,850.00 | 11,000.00 | 11,000.00 | - | 12,928 |
| Sep 11, 2026 | 11,000.00 | 11,025.00 | 10,910.00 | 11,000.00 | 11,000.00 | -0.18% | 5,975 |
| Sep 10, 2026 | 11,060.00 | 11,060.00 | 10,920.00 | 11,020.00 | 11,020.00 | -0.36% | 19,112 |
| Sep 9, 2026 | 11,010.00 | 11,110.00 | 11,010.00 | 11,060.00 | 11,060.00 | -0.09% | 6,354 |
| Sep 8, 2026 | 11,110.00 | 11,140.00 | 11,000.00 | 11,070.00 | 11,070.00 | -0.36% | 9,707 |
| Sep 7, 2026 | 11,260.00 | 11,260.00 | 11,100.00 | 11,110.00 | 11,110.00 | -1.33% | 14,215 |
| Sep 4, 2026 | 11,280.00 | 11,280.00 | 11,170.00 | 11,260.00 | 11,260.00 | 0.54% | 9,477 |
| Sep 3, 2026 | 11,390.00 | 11,400.00 | 11,100.00 | 11,200.00 | 11,200.00 | -1.67% | 20,738 |
| Sep 2, 2026 | 11,400.00 | 11,400.00 | 11,270.00 | 11,390.00 | 11,390.00 | - | 15,825 |
| Sep 1, 2026 | 11,410.00 | 11,415.00 | 11,290.00 | 11,390.00 | 11,390.00 | -0.09% | 18,381 |
| Aug 31, 2026 | 11,310.00 | 11,400.00 | 11,140.00 | 11,400.00 | 11,400.00 | 0.80% | 15,352 |
| Aug 28, 2026 | 11,090.00 | 11,330.00 | 10,970.00 | 11,310.00 | 11,310.00 | 2.17% | 15,568 |
| Aug 27, 2026 | 11,260.00 | 11,290.00 | 11,050.00 | 11,070.00 | 11,070.00 | -1.69% | 22,128 |
| Aug 26, 2026 | 11,230.00 | 11,350.00 | 11,210.00 | 11,260.00 | 11,260.00 | 0.27% | 10,627 |
| Aug 25, 2026 | 11,080.00 | 11,250.00 | 11,000.00 | 11,230.00 | 11,230.00 | 0.18% | 20,376 |
| Aug 24, 2026 | 11,020.00 | 11,230.00 | 11,000.00 | 11,210.00 | 11,210.00 | 1.08% | 9,733 |
| Aug 21, 2026 | 11,190.00 | 11,290.00 | 11,000.00 | 11,090.00 | 11,090.00 | -1.86% | 16,831 |
| Aug 20, 2026 | 11,190.00 | 11,310.00 | 11,130.00 | 11,300.00 | 11,300.00 | 0.98% | 16,567 |
| Aug 19, 2026 | 11,280.00 | 11,360.00 | 11,070.00 | 11,190.00 | 11,190.00 | -1.76% | 25,752 |
| Aug 18, 2026 | 11,560.00 | 11,570.00 | 11,280.00 | 11,390.00 | 11,390.00 | -1.56% | 21,072 |
| Aug 14, 2026 | 11,490.00 | 11,610.00 | 11,420.00 | 11,570.00 | 11,570.00 | 1.14% | 19,275 |
| Aug 13, 2026 | 11,650.00 | 11,650.00 | 11,400.00 | 11,440.00 | 11,440.00 | -1.29% | 19,646 |
| Aug 12, 2026 | 11,920.00 | 12,040.00 | 11,510.00 | 11,590.00 | 11,590.00 | -1.28% | 45,408 |
| Aug 11, 2026 | 11,750.00 | 11,840.00 | 11,630.00 | 11,740.00 | 11,740.00 | 0.26% | 22,563 |
| Aug 10, 2026 | 11,570.00 | 11,760.00 | 11,520.00 | 11,710.00 | 11,710.00 | 1.74% | 36,775 |