JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 11,090
-210 (-1.86%)
Aug 21, 2026, 3:30 PM KST
JW Lifescience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11,190.00 | 11,290.00 | 11,000.00 | 11,090.00 | 11,090.00 | -1.86% | 16,823 |
| Aug 20, 2026 | 11,190.00 | 11,310.00 | 11,130.00 | 11,300.00 | 11,300.00 | 0.98% | 16,564 |
| Aug 19, 2026 | 11,280.00 | 11,360.00 | 11,070.00 | 11,190.00 | 11,190.00 | -1.76% | 25,741 |
| 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% | 22,547 |
| Aug 10, 2026 | 11,570.00 | 11,760.00 | 11,520.00 | 11,710.00 | 11,710.00 | 1.74% | 36,683 |
| Aug 7, 2026 | 11,400.00 | 11,530.00 | 11,400.00 | 11,510.00 | 11,510.00 | 0.96% | 13,132 |
| Aug 6, 2026 | 11,340.00 | 11,450.00 | 11,270.00 | 11,400.00 | 11,400.00 | 0.53% | 27,346 |
| Aug 5, 2026 | 11,180.00 | 11,340.00 | 11,180.00 | 11,340.00 | 11,340.00 | 1.52% | 18,688 |
| Aug 4, 2026 | 11,170.00 | 11,190.00 | 11,050.00 | 11,170.00 | 11,170.00 | - | 42,677 |
| Aug 3, 2026 | 11,100.00 | 11,210.00 | 10,990.00 | 11,170.00 | 11,170.00 | 0.27% | 24,567 |
| Jul 31, 2026 | 11,040.00 | 11,160.00 | 10,910.00 | 11,140.00 | 11,140.00 | 1.92% | 21,293 |
| Jul 30, 2026 | 10,890.00 | 11,060.00 | 10,710.00 | 10,930.00 | 10,930.00 | 1.02% | 25,649 |
| Jul 29, 2026 | 10,900.00 | 11,090.00 | 10,550.00 | 10,820.00 | 10,820.00 | 0.93% | 67,640 |
| Jul 28, 2026 | 11,240.00 | 11,240.00 | 10,650.00 | 10,720.00 | 10,720.00 | -4.29% | 25,141 |
| Jul 27, 2026 | 11,230.00 | 11,340.00 | 11,120.00 | 11,200.00 | 11,200.00 | 0.99% | 14,135 |
| Jul 24, 2026 | 11,180.00 | 11,310.00 | 11,060.00 | 11,090.00 | 11,090.00 | -0.89% | 23,302 |
| Jul 23, 2026 | 10,860.00 | 11,230.00 | 10,860.00 | 11,190.00 | 11,190.00 | 3.04% | 16,827 |
| Jul 22, 2026 | 11,050.00 | 11,130.00 | 10,850.00 | 10,860.00 | 10,860.00 | -1.54% | 33,435 |
| Jul 21, 2026 | 11,110.00 | 11,120.00 | 10,900.00 | 11,030.00 | 11,030.00 | -0.45% | 20,817 |
| Jul 20, 2026 | 11,380.00 | 11,380.00 | 11,030.00 | 11,080.00 | 11,080.00 | -2.64% | 18,268 |
| Jul 16, 2026 | 11,240.00 | 11,500.00 | 11,110.00 | 11,380.00 | 11,380.00 | 1.43% | 25,761 |
| Jul 15, 2026 | 11,200.00 | 11,300.00 | 11,140.00 | 11,220.00 | 11,220.00 | 0.63% | 11,162 |
| Jul 14, 2026 | 11,110.00 | 11,230.00 | 10,990.00 | 11,150.00 | 11,150.00 | 0.36% | 15,999 |
| Jul 13, 2026 | 11,400.00 | 11,530.00 | 11,060.00 | 11,110.00 | 11,110.00 | -2.46% | 24,876 |
| Jul 10, 2026 | 11,250.00 | 11,460.00 | 11,250.00 | 11,390.00 | 11,390.00 | 1.97% | 14,926 |
| Jul 9, 2026 | 11,470.00 | 11,570.00 | 11,130.00 | 11,170.00 | 11,170.00 | -2.45% | 25,684 |
| Jul 8, 2026 | 11,530.00 | 11,620.00 | 11,330.00 | 11,450.00 | 11,450.00 | -1.46% | 35,056 |
| Jul 7, 2026 | 11,740.00 | 11,850.00 | 11,400.00 | 11,620.00 | 11,620.00 | -1.02% | 42,872 |
| Jul 6, 2026 | 11,510.00 | 11,750.00 | 11,510.00 | 11,740.00 | 11,740.00 | 2.26% | 25,752 |
| Jul 3, 2026 | 11,350.00 | 11,510.00 | 11,170.00 | 11,480.00 | 11,480.00 | 1.41% | 33,894 |
| Jul 2, 2026 | 11,400.00 | 11,430.00 | 11,180.00 | 11,320.00 | 11,320.00 | -0.79% | 29,708 |
| Jul 1, 2026 | 11,450.00 | 11,500.00 | 11,310.00 | 11,410.00 | 11,410.00 | 0.18% | 27,052 |
| Jun 30, 2026 | 11,400.00 | 11,680.00 | 11,340.00 | 11,390.00 | 11,390.00 | -1.04% | 30,807 |
| Jun 29, 2026 | 11,050.00 | 11,510.00 | 10,980.00 | 11,510.00 | 11,510.00 | 4.83% | 35,173 |
| Jun 26, 2026 | 11,230.00 | 11,320.00 | 10,790.00 | 10,980.00 | 10,980.00 | -1.17% | 52,105 |
| Jun 25, 2026 | 11,200.00 | 11,310.00 | 11,040.00 | 11,110.00 | 11,110.00 | 0.82% | 28,172 |
| Jun 24, 2026 | 11,050.00 | 11,170.00 | 10,790.00 | 11,020.00 | 11,020.00 | 0.64% | 40,341 |
| Jun 23, 2026 | 11,340.00 | 11,400.00 | 10,950.00 | 10,950.00 | 10,950.00 | -2.49% | 80,989 |
| Jun 22, 2026 | 11,380.00 | 11,500.00 | 11,140.00 | 11,230.00 | 11,230.00 | -1.14% | 31,445 |
| Jun 19, 2026 | 11,420.00 | 11,500.00 | 11,130.00 | 11,360.00 | 11,360.00 | -0.35% | 59,424 |
| Jun 18, 2026 | 11,560.00 | 11,560.00 | 11,320.00 | 11,400.00 | 11,400.00 | -1.13% | 34,500 |
| Jun 17, 2026 | 11,530.00 | 11,640.00 | 11,320.00 | 11,530.00 | 11,530.00 | 0.44% | 42,712 |
| Jun 16, 2026 | 11,590.00 | 11,710.00 | 11,320.00 | 11,480.00 | 11,480.00 | -0.43% | 41,886 |
| Jun 15, 2026 | 11,480.00 | 11,700.00 | 11,450.00 | 11,530.00 | 11,530.00 | 1.05% | 34,441 |
| Jun 12, 2026 | 11,180.00 | 11,540.00 | 11,180.00 | 11,410.00 | 11,410.00 | 2.06% | 34,494 |
| Jun 11, 2026 | 11,000.00 | 11,600.00 | 10,980.00 | 11,180.00 | 11,180.00 | 1.54% | 35,614 |