JW Lifescience Corporation (KRX:234080)
South Korea · Delayed Price · Currency is KRW 12,140
-260 (-2.10%)
Last updated: May 15, 2026, 10:04 AM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 12,210.00 | 12,400.00 | 12,050.00 | 12,400.00 | 12,400.00 | 1.56% | 72,465 |
| May 13, 2026 | 12,510.00 | 12,580.00 | 12,210.00 | 12,210.00 | 12,210.00 | -1.69% | 48,556 |
| 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% | 38,601 |
| 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% | 66,374 |
| 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% | 28,682 |
| Apr 29, 2026 | 13,100.00 | 13,120.00 | 12,940.00 | 13,100.00 | 13,100.00 | - | 22,661 |
| Apr 28, 2026 | 12,950.00 | 13,120.00 | 12,930.00 | 13,100.00 | 13,100.00 | 1.16% | 38,248 |
| Apr 27, 2026 | 13,040.00 | 13,040.00 | 12,910.00 | 12,950.00 | 12,950.00 | -0.08% | 40,958 |
| 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 | -5.14% | 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 |
| 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 |