JW Pharmaceutical Corporation (KRX:001060)
South Korea
· Delayed Price · Currency is KRW 31,900
-600 (-1.85%)
Apr 29, 2026, 1:10 PM KST
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,300.00 | 33,300.00 | 31,900.00 | 32,500.00 | 32,500.00 | 0.93% | 71,044 |
| Apr 27, 2026 | 32,400.00 | 32,550.00 | 31,750.00 | 32,200.00 | 32,200.00 | -0.31% | 63,065 |
| Apr 24, 2026 | 30,500.00 | 32,550.00 | 30,500.00 | 32,300.00 | 32,300.00 | 6.78% | 153,568 |
| Apr 23, 2026 | 30,350.00 | 30,450.00 | 29,950.00 | 30,250.00 | 30,250.00 | - | 45,174 |
| Apr 22, 2026 | 30,750.00 | 30,850.00 | 30,100.00 | 30,250.00 | 30,250.00 | -2.26% | 36,312 |
| Apr 21, 2026 | 30,900.00 | 31,150.00 | 30,150.00 | 30,950.00 | 30,950.00 | 0.81% | 52,733 |
| Apr 20, 2026 | 31,200.00 | 31,200.00 | 30,600.00 | 30,700.00 | 30,700.00 | -2.38% | 48,177 |
| Apr 17, 2026 | 31,800.00 | 31,950.00 | 31,050.00 | 31,450.00 | 31,450.00 | -0.63% | 63,508 |
| Apr 16, 2026 | 31,650.00 | 32,000.00 | 31,500.00 | 31,650.00 | 31,650.00 | 1.12% | 52,594 |
| Apr 15, 2026 | 31,150.00 | 31,600.00 | 31,150.00 | 31,300.00 | 31,300.00 | 0.81% | 73,329 |
| Apr 14, 2026 | 31,750.00 | 31,750.00 | 31,000.00 | 31,050.00 | 31,050.00 | -0.96% | 61,084 |
| Apr 13, 2026 | 31,750.00 | 31,750.00 | 31,050.00 | 31,350.00 | 31,350.00 | -2.64% | 48,566 |
| Apr 10, 2026 | 32,650.00 | 33,100.00 | 31,550.00 | 32,200.00 | 32,200.00 | 3.87% | 150,070 |
| Apr 9, 2026 | 33,500.00 | 33,500.00 | 30,550.00 | 31,000.00 | 31,000.00 | 6.16% | 248,741 |
| Apr 8, 2026 | 29,600.00 | 29,700.00 | 29,000.00 | 29,200.00 | 29,200.00 | 2.10% | 35,743 |
| Apr 7, 2026 | 29,200.00 | 29,300.00 | 28,500.00 | 28,600.00 | 28,600.00 | - | 35,946 |
| Apr 6, 2026 | 29,000.00 | 29,100.00 | 28,450.00 | 28,600.00 | 28,600.00 | -1.38% | 41,696 |
| Apr 3, 2026 | 29,450.00 | 29,600.00 | 28,650.00 | 29,000.00 | 29,000.00 | -0.17% | 62,795 |
| Apr 2, 2026 | 31,250.00 | 31,500.00 | 28,850.00 | 29,050.00 | 29,050.00 | -7.04% | 86,868 |
| Apr 1, 2026 | 30,800.00 | 31,350.00 | 30,700.00 | 31,250.00 | 31,250.00 | 3.48% | 63,756 |
| Mar 31, 2026 | 31,050.00 | 31,050.00 | 30,000.00 | 30,200.00 | 30,200.00 | -2.89% | 47,748 |
| Mar 30, 2026 | 31,100.00 | 31,500.00 | 30,600.00 | 31,100.00 | 30,451.04 | -2.96% | 29,010 |
| Mar 27, 2026 | 31,500.00 | 32,100.00 | 30,800.00 | 32,050.00 | 31,381.22 | 2.07% | 44,866 |
| Mar 26, 2026 | 31,900.00 | 32,800.00 | 31,350.00 | 31,400.00 | 30,744.78 | -0.95% | 64,241 |
| Mar 25, 2026 | 30,700.00 | 31,750.00 | 30,450.00 | 31,700.00 | 31,038.52 | 4.62% | 38,683 |
| Mar 24, 2026 | 30,650.00 | 31,000.00 | 29,500.00 | 30,300.00 | 29,667.74 | 1.51% | 42,798 |
| Mar 23, 2026 | 30,800.00 | 30,950.00 | 29,500.00 | 29,850.00 | 29,227.13 | -6.57% | 96,868 |
| Mar 20, 2026 | 31,150.00 | 32,750.00 | 31,050.00 | 31,950.00 | 31,283.31 | 3.06% | 81,759 |
| Mar 19, 2026 | 31,000.00 | 31,200.00 | 30,700.00 | 31,000.00 | 30,353.13 | -1.27% | 46,432 |
| Mar 18, 2026 | 31,900.00 | 31,900.00 | 31,300.00 | 31,400.00 | 30,744.78 | -0.63% | 57,211 |
| Mar 17, 2026 | 32,200.00 | 32,300.00 | 31,300.00 | 31,600.00 | 30,940.61 | -0.16% | 45,412 |
| Mar 16, 2026 | 32,300.00 | 32,700.00 | 31,200.00 | 31,650.00 | 30,989.57 | -0.31% | 57,272 |
| Mar 13, 2026 | 30,800.00 | 32,050.00 | 30,550.00 | 31,750.00 | 31,087.48 | 0.95% | 44,946 |
| Mar 12, 2026 | 31,400.00 | 31,650.00 | 30,800.00 | 31,450.00 | 30,793.74 | -0.47% | 51,066 |
| Mar 11, 2026 | 31,750.00 | 32,800.00 | 31,050.00 | 31,600.00 | 30,940.61 | 1.28% | 87,613 |
| Mar 10, 2026 | 31,900.00 | 31,950.00 | 30,700.00 | 31,200.00 | 30,548.96 | 1.63% | 87,666 |
| Mar 9, 2026 | 30,200.00 | 31,650.00 | 29,600.00 | 30,700.00 | 30,059.39 | -4.95% | 82,684 |
| Mar 6, 2026 | 32,200.00 | 32,850.00 | 31,000.00 | 32,300.00 | 31,626.00 | -1.52% | 74,665 |
| Mar 5, 2026 | 31,900.00 | 33,450.00 | 31,500.00 | 32,800.00 | 32,115.57 | 9.15% | 133,254 |
| Mar 4, 2026 | 31,800.00 | 33,200.00 | 28,100.00 | 30,050.00 | 29,422.95 | -11.09% | 207,907 |
| Mar 3, 2026 | 35,500.00 | 35,800.00 | 33,650.00 | 33,800.00 | 33,094.70 | -6.63% | 174,024 |
| Feb 27, 2026 | 35,800.00 | 36,400.00 | 35,200.00 | 36,200.00 | 35,444.62 | - | 99,553 |
| Feb 26, 2026 | 37,200.00 | 37,400.00 | 35,850.00 | 36,200.00 | 35,444.62 | -2.16% | 129,957 |
| Feb 25, 2026 | 37,350.00 | 37,800.00 | 36,550.00 | 37,000.00 | 36,227.93 | -0.54% | 97,529 |
| Feb 24, 2026 | 38,200.00 | 38,250.00 | 37,000.00 | 37,200.00 | 36,423.76 | -2.11% | 110,426 |
| Feb 23, 2026 | 39,200.00 | 39,250.00 | 37,550.00 | 38,000.00 | 37,207.06 | -2.69% | 115,416 |
| Feb 20, 2026 | 35,850.00 | 39,250.00 | 35,850.00 | 39,050.00 | 38,235.15 | 7.87% | 249,526 |
| Feb 19, 2026 | 34,850.00 | 36,400.00 | 34,550.00 | 36,200.00 | 35,444.62 | 4.02% | 147,224 |
| Feb 13, 2026 | 34,850.00 | 35,600.00 | 33,850.00 | 34,800.00 | 34,073.84 | 3.73% | 234,067 |
| Feb 12, 2026 | 33,350.00 | 34,100.00 | 32,700.00 | 33,550.00 | 32,849.92 | 0.90% | 95,778 |
| Feb 11, 2026 | 33,400.00 | 33,900.00 | 33,000.00 | 33,250.00 | 32,556.18 | 1.06% | 102,409 |
| Feb 10, 2026 | 33,750.00 | 33,800.00 | 32,700.00 | 32,900.00 | 32,213.48 | 1.23% | 116,900 |
| Feb 9, 2026 | 33,850.00 | 33,850.00 | 32,200.00 | 32,500.00 | 31,821.83 | -2.84% | 207,195 |
| Feb 6, 2026 | 33,050.00 | 33,850.00 | 32,200.00 | 33,450.00 | 32,752.01 | -1.18% | 118,912 |
| Feb 5, 2026 | 35,150.00 | 36,000.00 | 33,650.00 | 33,850.00 | 33,143.66 | -4.24% | 191,432 |
| Feb 4, 2026 | 32,600.00 | 36,000.00 | 32,050.00 | 35,350.00 | 34,612.36 | 6.48% | 420,344 |
| Feb 3, 2026 | 34,600.00 | 34,600.00 | 32,450.00 | 33,200.00 | 32,507.22 | 9.39% | 398,568 |
| Feb 2, 2026 | 31,100.00 | 31,400.00 | 29,200.00 | 30,350.00 | 29,716.69 | -2.41% | 153,987 |
| Jan 30, 2026 | 31,700.00 | 31,800.00 | 30,950.00 | 31,100.00 | 30,451.04 | -1.89% | 144,751 |
| Jan 29, 2026 | 30,200.00 | 32,300.00 | 29,650.00 | 31,700.00 | 31,038.52 | 4.62% | 346,674 |
| Jan 28, 2026 | 30,150.00 | 31,250.00 | 29,700.00 | 30,300.00 | 29,667.74 | 1.51% | 186,160 |
| Jan 27, 2026 | 29,300.00 | 30,200.00 | 29,250.00 | 29,850.00 | 29,227.13 | 0.17% | 130,860 |
| Jan 26, 2026 | 29,500.00 | 30,900.00 | 29,400.00 | 29,800.00 | 29,178.17 | 3.83% | 276,070 |
| Jan 23, 2026 | 27,500.00 | 28,950.00 | 27,500.00 | 28,700.00 | 28,101.12 | 4.74% | 160,674 |
| Jan 22, 2026 | 27,800.00 | 27,800.00 | 27,000.00 | 27,400.00 | 26,828.25 | 0.18% | 137,135 |
| Jan 21, 2026 | 28,600.00 | 28,700.00 | 26,800.00 | 27,350.00 | 26,779.29 | -6.17% | 353,774 |
| Jan 20, 2026 | 30,450.00 | 32,850.00 | 28,800.00 | 29,150.00 | 28,541.73 | 6.58% | 1,441,947 |
| Jan 19, 2026 | 28,700.00 | 29,450.00 | 26,650.00 | 27,350.00 | 26,779.29 | -3.36% | 295,417 |
| Jan 16, 2026 | 26,900.00 | 28,450.00 | 26,450.00 | 28,300.00 | 27,709.47 | 5.79% | 159,575 |
| Jan 15, 2026 | 27,350.00 | 27,350.00 | 26,200.00 | 26,750.00 | 26,191.81 | -0.93% | 225,531 |
| Jan 14, 2026 | 27,400.00 | 27,650.00 | 26,750.00 | 27,000.00 | 26,436.60 | -1.64% | 58,100 |
| Jan 13, 2026 | 28,100.00 | 28,300.00 | 26,700.00 | 27,450.00 | 26,877.21 | -2.31% | 117,561 |
| Jan 12, 2026 | 27,700.00 | 28,300.00 | 27,450.00 | 28,100.00 | 27,513.64 | 2.74% | 75,729 |
| Jan 9, 2026 | 28,400.00 | 28,450.00 | 27,150.00 | 27,350.00 | 26,779.29 | -3.19% | 67,642 |
| Jan 8, 2026 | 27,300.00 | 28,500.00 | 27,150.00 | 28,250.00 | 27,660.51 | 3.10% | 115,625 |
| Jan 7, 2026 | 26,850.00 | 27,550.00 | 26,450.00 | 27,400.00 | 26,828.25 | 2.81% | 91,010 |
| Jan 6, 2026 | 25,600.00 | 27,000.00 | 25,600.00 | 26,650.00 | 26,093.90 | 2.90% | 114,373 |
| Jan 5, 2026 | 25,600.00 | 25,950.00 | 25,150.00 | 25,900.00 | 25,359.55 | 0.39% | 54,870 |
| Jan 2, 2026 | 25,450.00 | 25,850.00 | 25,300.00 | 25,800.00 | 25,261.64 | 1.18% | 72,128 |
| Dec 30, 2025 | 26,100.00 | 26,150.00 | 25,400.00 | 25,500.00 | 24,967.90 | -1.54% | 64,245 |
| Dec 29, 2025 | 26,500.00 | 26,700.00 | 25,700.00 | 25,900.00 | 25,359.55 | -3.00% | 105,710 |
| Dec 26, 2025 | 27,200.00 | 27,300.00 | 26,600.00 | 26,700.00 | 26,142.86 | -0.56% | 67,716 |
| Dec 24, 2025 | 27,600.00 | 27,750.00 | 26,850.00 | 26,850.00 | 26,289.73 | -2.19% | 92,227 |
| Dec 23, 2025 | 27,950.00 | 28,000.00 | 27,350.00 | 27,450.00 | 26,877.21 | -1.44% | 63,700 |
| Dec 22, 2025 | 28,200.00 | 28,400.00 | 27,700.00 | 27,850.00 | 27,268.86 | -1.07% | 72,775 |
| Dec 19, 2025 | 28,000.00 | 29,950.00 | 27,800.00 | 28,150.00 | 27,562.60 | 1.81% | 282,015 |
| Dec 18, 2025 | 27,550.00 | 27,950.00 | 27,350.00 | 27,650.00 | 27,073.03 | -1.95% | 59,093 |
| Dec 17, 2025 | 29,050.00 | 29,500.00 | 27,250.00 | 28,200.00 | 27,611.56 | 0.71% | 403,997 |
| Dec 16, 2025 | 28,000.00 | 28,650.00 | 27,650.00 | 28,000.00 | 27,415.73 | 0.18% | 138,164 |
| Dec 15, 2025 | 26,850.00 | 28,150.00 | 26,850.00 | 27,950.00 | 27,366.77 | 2.95% | 80,338 |
| Dec 12, 2025 | 27,500.00 | 27,850.00 | 27,050.00 | 27,150.00 | 26,583.47 | -0.91% | 74,280 |
| Dec 11, 2025 | 27,200.00 | 28,150.00 | 27,150.00 | 27,400.00 | 26,828.25 | 1.11% | 96,182 |
| Dec 10, 2025 | 27,300.00 | 27,300.00 | 26,750.00 | 27,100.00 | 26,534.51 | -1.81% | 94,836 |
| Dec 9, 2025 | 26,400.00 | 27,800.00 | 26,100.00 | 27,600.00 | 27,024.08 | 4.74% | 201,417 |
| Dec 8, 2025 | 26,050.00 | 26,450.00 | 25,700.00 | 26,350.00 | 25,800.16 | 1.35% | 86,854 |
| Dec 5, 2025 | 26,500.00 | 26,650.00 | 25,850.00 | 26,000.00 | 25,457.46 | -1.33% | 53,502 |
| Dec 4, 2025 | 26,150.00 | 26,400.00 | 25,650.00 | 26,350.00 | 25,800.16 | 0.57% | 63,800 |
| Dec 3, 2025 | 26,450.00 | 26,450.00 | 25,900.00 | 26,200.00 | 25,653.29 | 1.16% | 39,999 |
| Dec 2, 2025 | 25,950.00 | 26,000.00 | 25,350.00 | 25,900.00 | 25,359.55 | -0.19% | 78,511 |
| Dec 1, 2025 | 26,250.00 | 26,350.00 | 25,800.00 | 25,950.00 | 25,408.51 | -0.38% | 44,758 |