JW Pharmaceutical Corporation (KRX:001065)
South Korea
· Delayed Price · Currency is KRW 29,500
+2,250 (8.26%)
At close: Dec 5, 2025
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 27,800.00 | 28,000.00 | 27,350.00 | 27,850.00 | 27,850.00 | 0.18% | 668 |
| Sep 30, 2025 | 27,900.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.71% | 432 |
| Sep 29, 2025 | 27,050.00 | 28,000.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.75% | 547 |
| Sep 26, 2025 | 27,150.00 | 27,400.00 | 27,150.00 | 27,250.00 | 27,250.00 | 0.18% | 288 |
| Sep 25, 2025 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.45% | 246 |
| Sep 24, 2025 | 27,800.00 | 27,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.18% | 35 |
| Sep 23, 2025 | 27,800.00 | 27,800.00 | 27,550.00 | 27,550.00 | 27,550.00 | -0.72% | 83 |
| Sep 22, 2025 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.18% | 113 |
| Sep 19, 2025 | 27,600.00 | 27,700.00 | 27,600.00 | 27,700.00 | 27,700.00 | -0.18% | 104 |
| Sep 18, 2025 | 27,750.00 | 27,750.00 | 27,650.00 | 27,750.00 | 27,750.00 | -0.54% | 156 |
| Sep 17, 2025 | 28,000.00 | 28,050.00 | 27,650.00 | 27,900.00 | 27,900.00 | - | 180 |
| Sep 16, 2025 | 27,800.00 | 27,900.00 | 27,750.00 | 27,900.00 | 27,900.00 | 0.72% | 26 |
| Sep 15, 2025 | 27,900.00 | 27,900.00 | 27,700.00 | 27,700.00 | 27,700.00 | -1.42% | 281 |
| Sep 12, 2025 | 28,000.00 | 28,200.00 | 27,900.00 | 28,100.00 | 28,100.00 | 0.36% | 30 |
| Sep 11, 2025 | 28,100.00 | 28,200.00 | 27,900.00 | 28,000.00 | 28,000.00 | - | 128 |
| Sep 10, 2025 | 28,250.00 | 28,300.00 | 27,900.00 | 28,000.00 | 28,000.00 | -1.75% | 301 |
| Sep 9, 2025 | 28,700.00 | 28,700.00 | 28,500.00 | 28,500.00 | 28,500.00 | -0.70% | 369 |
| Sep 8, 2025 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | 28,700.00 | - | 6 |
| Sep 5, 2025 | 28,950.00 | 28,950.00 | 28,650.00 | 28,700.00 | 28,700.00 | -0.86% | 215 |
| Sep 4, 2025 | 28,950.00 | 28,950.00 | 28,500.00 | 28,950.00 | 28,950.00 | 0.70% | 78 |
| Sep 3, 2025 | 28,900.00 | 28,900.00 | 28,200.00 | 28,750.00 | 28,750.00 | -0.69% | 253 |
| Sep 2, 2025 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 28,950.00 | 1.22% | 13 |
| Sep 1, 2025 | 28,650.00 | 28,650.00 | 28,600.00 | 28,600.00 | 28,600.00 | -0.69% | 495 |
| Aug 29, 2025 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | 28,800.00 | -0.35% | 42 |
| Aug 28, 2025 | 29,200.00 | 29,200.00 | 28,650.00 | 28,900.00 | 28,900.00 | -0.34% | 229 |
| Aug 27, 2025 | 29,200.00 | 29,200.00 | 28,750.00 | 29,000.00 | 29,000.00 | 0.35% | 32 |
| Aug 26, 2025 | 28,600.00 | 28,900.00 | 28,600.00 | 28,900.00 | 28,900.00 | - | 13 |
| Aug 25, 2025 | 28,900.00 | 28,900.00 | 28,350.00 | 28,900.00 | 28,900.00 | -0.17% | 1,432 |
| Aug 22, 2025 | 29,350.00 | 29,350.00 | 28,600.00 | 28,950.00 | 28,950.00 | -0.17% | 385 |
| Aug 21, 2025 | 29,000.00 | 29,000.00 | 28,850.00 | 29,000.00 | 29,000.00 | -0.51% | 28 |
| Aug 20, 2025 | 29,000.00 | 29,150.00 | 28,950.00 | 29,150.00 | 29,150.00 | -0.34% | 134 |
| Aug 19, 2025 | 29,350.00 | 29,350.00 | 29,100.00 | 29,250.00 | 29,250.00 | -0.34% | 61 |
| Aug 18, 2025 | 29,500.00 | 29,500.00 | 29,350.00 | 29,350.00 | 29,350.00 | -0.34% | 108 |
| Aug 14, 2025 | 29,600.00 | 29,600.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1.20% | 411 |
| Aug 13, 2025 | 29,500.00 | 29,500.00 | 29,050.00 | 29,100.00 | 29,100.00 | -1.02% | 75 |
| Aug 12, 2025 | 29,200.00 | 29,400.00 | 29,200.00 | 29,400.00 | 29,400.00 | -0.17% | 8 |
| Aug 11, 2025 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | 29,450.00 | - | 10 |
| Aug 8, 2025 | 29,100.00 | 29,450.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1.03% | 135 |
| Aug 7, 2025 | 29,550.00 | 29,550.00 | 29,100.00 | 29,150.00 | 29,150.00 | -2.35% | 91 |
| Aug 6, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 0.51% | 2 |
| Aug 5, 2025 | 29,950.00 | 29,950.00 | 29,700.00 | 29,700.00 | 29,700.00 | -0.50% | 10 |
| Aug 4, 2025 | 29,800.00 | 29,850.00 | 29,800.00 | 29,850.00 | 29,850.00 | - | 4 |
| Aug 1, 2025 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | 29,850.00 | - | 1 |
| Jul 31, 2025 | 29,900.00 | 29,900.00 | 29,850.00 | 29,850.00 | 29,850.00 | - | 13 |
| Jul 30, 2025 | 29,900.00 | 29,900.00 | 29,850.00 | 29,850.00 | 29,850.00 | 0.34% | 268 |
| Jul 29, 2025 | 29,000.00 | 29,750.00 | 28,850.00 | 29,750.00 | 29,750.00 | 1.54% | 342 |
| Jul 28, 2025 | 29,650.00 | 29,650.00 | 29,200.00 | 29,300.00 | 29,300.00 | -1.68% | 56 |
| Jul 25, 2025 | 29,150.00 | 29,800.00 | 29,100.00 | 29,800.00 | 29,800.00 | 1.36% | 353 |
| Jul 24, 2025 | 29,500.00 | 29,500.00 | 29,400.00 | 29,400.00 | 29,400.00 | -0.34% | 16 |
| Jul 23, 2025 | 29,500.00 | 29,500.00 | 29,250.00 | 29,500.00 | 29,500.00 | - | 7 |
| Jul 22, 2025 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 29,500.00 | 0.68% | 1 |
| Jul 21, 2025 | 29,550.00 | 29,550.00 | 29,100.00 | 29,300.00 | 29,300.00 | -2.01% | 324 |
| Jul 18, 2025 | 29,950.00 | 29,950.00 | 29,500.00 | 29,900.00 | 29,900.00 | -0.17% | 105 |
| Jul 17, 2025 | 29,850.00 | 29,950.00 | 29,850.00 | 29,950.00 | 29,950.00 | 0.34% | 30 |
| Jul 16, 2025 | 29,500.00 | 29,850.00 | 29,150.00 | 29,850.00 | 29,850.00 | 1.88% | 44 |
| Jul 15, 2025 | 29,350.00 | 29,350.00 | 29,300.00 | 29,300.00 | 29,300.00 | 0.17% | 90 |
| Jul 14, 2025 | 29,450.00 | 29,450.00 | 29,250.00 | 29,250.00 | 29,250.00 | -1.18% | 119 |
| Jul 11, 2025 | 29,350.00 | 29,600.00 | 29,350.00 | 29,600.00 | 29,600.00 | -0.17% | 44 |