Skip to main content
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
+15.00 (0.41%)
At close: Dec 5, 2025

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,690.003,690.003,635.003,685.003,685.000.41%42,416
Dec 4, 20253,705.003,740.003,645.003,670.003,670.00-0.94%80,481
Dec 3, 20253,680.003,770.003,670.003,705.003,705.000.68%124,852
Dec 2, 20253,670.003,695.003,625.003,680.003,680.000.27%33,281
Dec 1, 20253,700.003,735.003,655.003,670.003,670.00-92,861
Nov 28, 20253,670.003,735.003,640.003,670.003,670.00-123,436
Nov 27, 20253,670.003,695.003,620.003,670.003,670.00-101,695
Nov 26, 20253,560.003,720.003,560.003,670.003,670.003.38%191,202
Nov 25, 20253,550.003,600.003,530.003,550.003,550.000.14%97,331
Nov 24, 20253,495.003,630.003,455.003,545.003,545.001.58%180,579
Nov 21, 20253,400.003,490.003,350.003,490.003,490.001.45%116,559
Nov 20, 20253,485.003,490.003,405.003,440.003,440.00-1.71%138,178
Nov 19, 20253,540.003,540.003,405.003,500.003,500.001.30%45,897
Nov 18, 20253,510.003,550.003,445.003,455.003,455.00-2.68%134,801
Nov 17, 20253,530.003,550.003,500.003,550.003,550.001.00%53,664
Nov 14, 20253,530.003,610.003,460.003,515.003,515.00-1.54%132,688
Nov 13, 20253,535.003,600.003,530.003,570.003,570.001.13%76,792
Nov 12, 20253,445.003,570.003,445.003,530.003,530.002.47%131,481
Nov 11, 20253,460.003,475.003,400.003,445.003,445.00-0.43%38,346
Nov 10, 20253,395.003,500.003,395.003,460.003,460.001.62%114,681
Nov 7, 20253,450.003,450.003,325.003,405.003,405.00-1.45%137,717
Nov 6, 20253,345.003,470.003,330.003,455.003,455.003.13%210,790
Nov 5, 20253,285.003,350.003,195.003,350.003,350.001.98%145,425
Nov 4, 20253,280.003,315.003,240.003,285.003,285.000.46%95,318
Nov 3, 20253,260.003,310.003,240.003,270.003,270.000.46%163,241
Oct 31, 20253,255.003,295.003,245.003,255.003,255.000.15%68,055
Oct 30, 20253,300.003,300.003,200.003,250.003,250.00-1.52%115,954
Oct 29, 20253,330.003,350.003,275.003,300.003,300.00-0.90%80,145
Oct 28, 20253,365.003,365.003,310.003,330.003,330.00-1.04%58,655
Oct 27, 20253,255.003,365.003,255.003,365.003,365.003.38%120,720
Oct 24, 20253,295.003,325.003,240.003,255.003,255.00-1.06%88,460
Oct 23, 20253,295.003,340.003,275.003,290.003,290.00-0.30%63,864
Oct 22, 20253,225.003,310.003,220.003,300.003,300.001.54%64,087
Oct 21, 20253,240.003,275.003,220.003,250.003,250.000.31%52,343
Oct 20, 20253,210.003,260.003,200.003,240.003,240.001.09%60,487
Oct 17, 20253,220.003,265.003,205.003,205.003,205.00-0.47%74,808
Oct 16, 20253,300.003,325.003,220.003,220.003,220.00-1.23%82,448
Oct 15, 20253,180.003,280.003,180.003,260.003,260.002.84%75,368
Oct 14, 20253,150.003,215.003,150.003,170.003,170.000.16%40,618
Oct 13, 20253,185.003,200.003,145.003,165.003,165.00-1.56%58,614
Oct 10, 20253,265.003,265.003,190.003,215.003,215.00-1.53%68,347
Oct 2, 20253,235.003,265.003,200.003,265.003,265.001.40%47,338
Oct 1, 20253,315.003,315.003,185.003,220.003,220.00-80,838
Sep 30, 20253,265.003,280.003,220.003,220.003,220.00-0.77%42,750
Sep 29, 20253,275.003,295.003,215.003,245.003,245.00-76,657
Sep 26, 20253,265.003,310.003,210.003,245.003,245.00-1.37%77,421
Sep 25, 20253,335.003,335.003,275.003,290.003,290.00-0.45%32,482
Sep 24, 20253,365.003,370.003,300.003,305.003,305.00-1.78%45,851
Sep 23, 20253,350.003,390.003,305.003,365.003,365.001.05%58,029
Sep 22, 20253,375.003,380.003,325.003,330.003,330.00-0.60%24,565
Sep 19, 20253,360.003,390.003,325.003,350.003,350.00-0.15%42,738
Sep 18, 20253,380.003,380.003,325.003,355.003,355.000.60%27,554
Sep 17, 20253,380.003,385.003,325.003,335.003,335.00-1.19%47,765
Sep 16, 20253,405.003,405.003,360.003,375.003,375.00-0.30%31,177
Sep 15, 20253,415.003,425.003,385.003,385.003,385.00-0.88%49,288
Sep 12, 20253,420.003,490.003,380.003,415.003,415.000.44%34,387
Sep 11, 20253,390.003,425.003,375.003,400.003,400.000.29%34,515
Sep 10, 20253,425.003,425.003,375.003,390.003,390.00-0.15%41,516
Sep 9, 20253,380.003,405.003,375.003,395.003,395.00-24,360
Sep 8, 20253,375.003,425.003,375.003,395.003,395.000.59%41,754
Sep 5, 20253,340.003,375.003,340.003,375.003,375.000.90%25,867
Sep 4, 20253,290.003,360.003,290.003,345.003,345.001.52%38,018
Sep 3, 20253,260.003,315.003,245.003,295.003,295.000.61%39,117
Sep 2, 20253,280.003,295.003,230.003,275.003,275.00-0.15%33,354
Sep 1, 20253,320.003,320.003,235.003,280.003,280.00-1.20%81,115
Aug 29, 20253,320.003,360.003,290.003,320.003,320.00-26,299
Aug 28, 20253,320.003,370.003,280.003,320.003,320.000.76%23,353
Aug 27, 20253,310.003,310.003,270.003,295.003,295.000.15%36,025
Aug 26, 20253,355.003,355.003,280.003,290.003,290.00-0.60%17,994
Aug 25, 20253,315.003,365.003,300.003,310.003,310.00-0.90%66,443
Aug 22, 20253,305.003,380.003,305.003,340.003,340.001.21%21,743
Aug 21, 20253,335.003,395.003,300.003,300.003,300.000.15%43,917
Aug 20, 20253,280.003,340.003,265.003,295.003,295.00-1.20%72,843
Aug 19, 20253,395.003,395.003,320.003,335.003,335.00-0.89%47,297
Aug 18, 20253,425.003,455.003,330.003,365.003,365.00-1.61%126,831
Aug 14, 20253,390.003,470.003,390.003,420.003,420.00-0.44%56,071
Aug 13, 20253,480.003,480.003,410.003,435.003,435.000.44%38,864
Aug 12, 20253,525.003,525.003,415.003,420.003,420.00-0.58%31,471
Aug 11, 20253,475.003,475.003,415.003,440.003,440.00-1.01%57,542
Aug 8, 20253,485.003,530.003,470.003,475.003,475.00-39,244
Aug 7, 20253,545.003,545.003,460.003,475.003,475.00-0.71%82,238
Aug 6, 20253,500.003,535.003,470.003,500.003,500.00-0.71%58,330
Aug 5, 20253,490.003,580.003,490.003,525.003,525.000.86%36,335
Aug 4, 20253,400.003,505.003,375.003,495.003,495.002.79%51,587
Aug 1, 20253,490.003,520.003,370.003,400.003,400.00-3.55%102,482
Jul 31, 20253,595.003,595.003,520.003,525.003,525.00-1.12%83,784
Jul 30, 20253,560.003,600.003,555.003,565.003,565.000.14%28,271
Jul 29, 20253,595.003,610.003,535.003,560.003,560.00-0.97%58,078
Jul 28, 20253,715.003,720.003,580.003,595.003,595.00-2.97%60,910
Jul 25, 20253,715.003,750.003,665.003,705.003,705.000.54%78,872
Jul 24, 20253,680.003,730.003,610.003,685.003,685.000.27%89,172
Jul 23, 20253,690.003,725.003,650.003,675.003,675.00-0.27%95,266
Jul 22, 20253,740.003,770.003,670.003,685.003,685.00-1.34%102,722
Jul 21, 20253,700.003,745.003,660.003,735.003,735.001.08%91,691
Jul 18, 20253,795.003,795.003,675.003,695.003,695.00-1.86%108,327
Jul 17, 20253,750.003,815.003,730.003,765.003,765.000.80%107,856
Jul 16, 20253,740.003,770.003,670.003,735.003,735.00-79,916
Jul 15, 20253,710.003,815.003,710.003,735.003,735.000.67%107,494
Jul 14, 20253,740.003,740.003,670.003,710.003,710.00-0.80%127,677
Jul 11, 20253,800.003,805.003,705.003,740.003,740.00-1.32%74,374