JW Pharmaceutical Corporation (KRX:001065)
South Korea
· Delayed Price · Currency is KRW 27,850
0.00 (0.00%)
Mar 6, 2026, 3:30 PM KST
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,750.00 | 27,850.00 | 27,200.00 | 27,850.00 | 27,850.00 | - | 207 |
| Mar 5, 2026 | 28,050.00 | 28,050.00 | 26,450.00 | 27,850.00 | 27,850.00 | 5.49% | 795 |
| Mar 4, 2026 | 27,000.00 | 28,300.00 | 26,000.00 | 26,400.00 | 26,400.00 | -5.21% | 732 |
| Mar 3, 2026 | 29,250.00 | 29,250.00 | 27,850.00 | 27,850.00 | 27,850.00 | -3.30% | 442 |
| Feb 27, 2026 | 28,050.00 | 28,800.00 | 28,050.00 | 28,800.00 | 28,800.00 | 2.67% | 440 |
| Feb 26, 2026 | 29,750.00 | 29,750.00 | 28,050.00 | 28,050.00 | 28,050.00 | -4.75% | 3,373 |
| Feb 25, 2026 | 29,900.00 | 29,900.00 | 29,450.00 | 29,450.00 | 29,450.00 | 2.08% | 99 |
| Feb 24, 2026 | 29,150.00 | 29,150.00 | 28,850.00 | 28,850.00 | 28,850.00 | -1.03% | 369 |
| Feb 23, 2026 | 29,450.00 | 29,450.00 | 28,800.00 | 29,150.00 | 29,150.00 | -0.17% | 1,857 |
| Feb 20, 2026 | 29,050.00 | 29,200.00 | 28,700.00 | 29,200.00 | 29,200.00 | -0.34% | 723 |
| Feb 19, 2026 | 29,500.00 | 29,500.00 | 29,300.00 | 29,300.00 | 29,300.00 | -0.68% | 112 |
| Feb 13, 2026 | 28,350.00 | 29,500.00 | 28,050.00 | 29,500.00 | 29,500.00 | 4.06% | 690 |
| Feb 12, 2026 | 29,900.00 | 29,900.00 | 28,350.00 | 28,350.00 | 28,350.00 | -0.35% | 195 |
| Feb 11, 2026 | 28,500.00 | 28,500.00 | 28,200.00 | 28,450.00 | 28,450.00 | 0.18% | 265 |
| Feb 10, 2026 | 28,400.00 | 28,400.00 | 27,800.00 | 28,400.00 | 28,400.00 | -0.18% | 763 |
| Feb 9, 2026 | 30,300.00 | 30,300.00 | 28,000.00 | 28,450.00 | 28,450.00 | -2.23% | 304 |
| Feb 6, 2026 | 28,500.00 | 29,100.00 | 28,050.00 | 29,100.00 | 29,100.00 | - | 560 |
| Feb 5, 2026 | 30,000.00 | 30,000.00 | 29,100.00 | 29,100.00 | 29,100.00 | 0.34% | 38 |
| Feb 4, 2026 | 28,300.00 | 29,000.00 | 28,300.00 | 29,000.00 | 29,000.00 | 1.75% | 1,096 |
| Feb 3, 2026 | 30,100.00 | 30,100.00 | 27,750.00 | 28,500.00 | 28,500.00 | 2.33% | 1,548 |
| Feb 2, 2026 | 28,200.00 | 28,200.00 | 27,400.00 | 27,850.00 | 27,850.00 | -1.24% | 278 |
| Jan 30, 2026 | 28,400.00 | 28,400.00 | 28,000.00 | 28,200.00 | 28,200.00 | -0.70% | 613 |
| Jan 29, 2026 | 28,450.00 | 28,500.00 | 27,950.00 | 28,400.00 | 28,400.00 | -0.35% | 484 |
| Jan 28, 2026 | 28,000.00 | 28,500.00 | 28,000.00 | 28,500.00 | 28,500.00 | 1.97% | 478 |
| Jan 27, 2026 | 28,000.00 | 28,000.00 | 27,800.00 | 27,950.00 | 27,950.00 | -0.18% | 551 |
| Jan 26, 2026 | 27,950.00 | 28,500.00 | 27,950.00 | 28,000.00 | 28,000.00 | - | 378 |
| Jan 23, 2026 | 27,800.00 | 28,000.00 | 27,500.00 | 28,000.00 | 28,000.00 | 0.36% | 965 |
| Jan 22, 2026 | 28,050.00 | 28,050.00 | 27,900.00 | 27,900.00 | 27,900.00 | -0.18% | 42 |
| Jan 21, 2026 | 27,900.00 | 28,000.00 | 27,750.00 | 27,950.00 | 27,950.00 | -1.58% | 585 |
| Jan 20, 2026 | 28,700.00 | 28,700.00 | 27,300.00 | 28,400.00 | 28,400.00 | 0.18% | 5,613 |
| Jan 19, 2026 | 28,900.00 | 28,900.00 | 28,350.00 | 28,350.00 | 28,350.00 | -2.07% | 262 |
| Jan 16, 2026 | 28,650.00 | 28,950.00 | 28,450.00 | 28,950.00 | 28,950.00 | 0.87% | 184 |
| Jan 15, 2026 | 28,800.00 | 28,800.00 | 28,700.00 | 28,700.00 | 28,700.00 | 0.70% | 77 |
| Jan 14, 2026 | 28,850.00 | 28,850.00 | 28,450.00 | 28,500.00 | 28,500.00 | -0.52% | 156 |
| Jan 13, 2026 | 29,100.00 | 29,300.00 | 28,650.00 | 28,650.00 | 28,650.00 | -0.87% | 214 |
| Jan 12, 2026 | 29,050.00 | 29,050.00 | 28,750.00 | 28,900.00 | 28,900.00 | -1.03% | 113 |
| Jan 9, 2026 | 29,300.00 | 29,300.00 | 28,700.00 | 29,200.00 | 29,200.00 | -0.68% | 537 |
| Jan 8, 2026 | 29,500.00 | 29,500.00 | 29,350.00 | 29,400.00 | 29,400.00 | 0.34% | 33 |
| Jan 7, 2026 | 29,750.00 | 29,750.00 | 28,400.00 | 29,300.00 | 29,300.00 | -1.51% | 266 |
| Jan 6, 2026 | 29,950.00 | 29,950.00 | 28,500.00 | 29,750.00 | 29,750.00 | 4.02% | 119 |
| Jan 5, 2026 | 28,700.00 | 28,700.00 | 28,200.00 | 28,600.00 | 28,600.00 | - | 231 |
| Jan 2, 2026 | 29,700.00 | 29,700.00 | 28,600.00 | 28,600.00 | 28,600.00 | -2.72% | 158 |
| Dec 30, 2025 | 29,200.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.34% | 103 |
| Dec 29, 2025 | 29,950.00 | 29,950.00 | 29,500.00 | 29,500.00 | 29,500.00 | -0.84% | 124 |
| Dec 26, 2025 | 29,200.00 | 29,750.00 | 28,750.00 | 29,750.00 | 29,750.00 | - | 807 |
| Dec 24, 2025 | 29,650.00 | 29,800.00 | 28,700.00 | 29,750.00 | 29,750.00 | 0.34% | 285 |
| Dec 23, 2025 | 29,900.00 | 29,900.00 | 29,050.00 | 29,650.00 | 29,650.00 | -0.67% | 217 |
| Dec 22, 2025 | 29,850.00 | 29,850.00 | 29,300.00 | 29,850.00 | 29,850.00 | 0.67% | 138 |
| Dec 19, 2025 | 29,300.00 | 29,650.00 | 29,300.00 | 29,650.00 | 29,650.00 | -0.67% | 189 |
| Dec 18, 2025 | 29,950.00 | 29,950.00 | 29,000.00 | 29,850.00 | 29,850.00 | 0.17% | 253 |
| Dec 17, 2025 | 29,700.00 | 29,850.00 | 29,650.00 | 29,800.00 | 29,800.00 | 0.34% | 658 |
| Dec 16, 2025 | 29,800.00 | 29,800.00 | 29,150.00 | 29,700.00 | 29,700.00 | 0.34% | 110 |
| Dec 15, 2025 | 29,800.00 | 29,800.00 | 29,600.00 | 29,600.00 | 29,600.00 | - | 70 |
| Dec 12, 2025 | 29,800.00 | 29,800.00 | 28,850.00 | 29,600.00 | 29,600.00 | 0.68% | 100 |
| Dec 11, 2025 | 29,450.00 | 29,500.00 | 29,400.00 | 29,400.00 | 29,400.00 | 0.68% | 204 |
| Dec 10, 2025 | 29,400.00 | 29,400.00 | 28,750.00 | 29,200.00 | 29,200.00 | -0.68% | 77 |
| Dec 9, 2025 | 28,650.00 | 29,400.00 | 28,300.00 | 29,400.00 | 29,400.00 | 2.62% | 199 |
| Dec 8, 2025 | 28,800.00 | 28,800.00 | 28,250.00 | 28,650.00 | 28,650.00 | -2.88% | 379 |
| Dec 5, 2025 | 27,250.00 | 29,500.00 | 27,200.00 | 29,500.00 | 29,500.00 | 8.26% | 5,477 |
| Dec 4, 2025 | 27,750.00 | 27,750.00 | 27,250.00 | 27,250.00 | 27,250.00 | -1.80% | 153 |
| Dec 3, 2025 | 27,350.00 | 27,750.00 | 27,250.00 | 27,750.00 | 27,750.00 | 1.28% | 440 |
| Dec 2, 2025 | 27,450.00 | 27,450.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.18% | 280 |
| Dec 1, 2025 | 27,450.00 | 27,450.00 | 27,250.00 | 27,450.00 | 27,450.00 | - | 62 |
| Nov 28, 2025 | 27,450.00 | 27,450.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.26% | 90 |
| Nov 27, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.18% | 2 |
| Nov 26, 2025 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 1.46% | 14 |
| Nov 25, 2025 | 27,250.00 | 27,450.00 | 27,250.00 | 27,450.00 | 27,450.00 | -1.08% | 287 |
| Nov 24, 2025 | 27,600.00 | 27,750.00 | 27,600.00 | 27,750.00 | 27,750.00 | 0.54% | 21 |
| Nov 21, 2025 | 27,650.00 | 27,650.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.73% | 173 |
| Nov 20, 2025 | 27,200.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.72% | 214 |
| Nov 19, 2025 | 27,600.00 | 27,600.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 84 |
| Nov 18, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 8 |
| Nov 17, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 5 |
| Nov 14, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 10 |
| Nov 13, 2025 | 27,800.00 | 27,800.00 | 27,650.00 | 27,650.00 | 27,650.00 | 0.18% | 10 |
| Nov 12, 2025 | 27,650.00 | 27,650.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.55% | 183 |
| Nov 11, 2025 | 27,550.00 | 27,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1.29% | 105 |
| Nov 10, 2025 | 27,200.00 | 27,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.56% | 177 |
| Nov 7, 2025 | 26,950.00 | 26,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | -0.55% | 22 |
| Nov 6, 2025 | 27,100.00 | 27,100.00 | 26,750.00 | 27,100.00 | 27,100.00 | 1.50% | 51 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 26,600.00 | 26,700.00 | 26,700.00 | 0.38% | 96 |
| Nov 4, 2025 | 26,800.00 | 26,800.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.75% | 515 |
| Nov 3, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.29% | 391 |
| Oct 31, 2025 | 27,100.00 | 27,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | - | 39 |
| Oct 30, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.18% | 100 |
| Oct 29, 2025 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 60 |
| Oct 28, 2025 | 27,200.00 | 27,450.00 | 27,100.00 | 27,200.00 | 27,200.00 | - | 175 |
| Oct 27, 2025 | 27,400.00 | 27,400.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.55% | 269 |
| Oct 24, 2025 | 27,450.00 | 27,450.00 | 27,150.00 | 27,350.00 | 27,350.00 | 0.37% | 304 |
| Oct 23, 2025 | 27,600.00 | 27,700.00 | 27,250.00 | 27,250.00 | 27,250.00 | -0.55% | 202 |
| Oct 22, 2025 | 27,350.00 | 27,400.00 | 27,350.00 | 27,400.00 | 27,400.00 | - | 47 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 66 |
| Oct 20, 2025 | 27,500.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | -0.36% | 390 |
| Oct 17, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 253 |
| Oct 16, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 133 |
| Oct 15, 2025 | 27,800.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.72% | 173 |
| Oct 14, 2025 | 28,000.00 | 28,000.00 | 27,250.00 | 27,800.00 | 27,800.00 | -0.71% | 210 |
| Oct 13, 2025 | 27,650.00 | 28,000.00 | 27,650.00 | 28,000.00 | 28,000.00 | 1.45% | 122 |
| Oct 10, 2025 | 27,600.00 | 27,600.00 | 27,350.00 | 27,600.00 | 27,600.00 | - | 42 |
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.90% | 224 |