Skip to main content
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,795.00
-175.00 (-4.41%)
Mar 9, 2026, 3:30 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,890.003,890.003,750.003,795.003,795.00-4.41%122,620
Mar 6, 20264,015.004,020.003,890.003,970.003,970.00-1.12%85,585
Mar 5, 20263,805.004,030.003,690.004,015.004,015.009.40%134,963
Mar 4, 20264,000.004,000.003,665.003,670.003,670.00-9.38%325,147
Mar 3, 20264,160.004,160.004,025.004,050.004,050.00-2.88%134,638
Feb 27, 20264,200.004,220.004,095.004,170.004,170.00-0.71%152,869
Feb 26, 20264,290.004,300.004,170.004,200.004,200.00-2.10%172,451
Feb 25, 20264,365.004,365.004,240.004,290.004,290.00-1.61%184,437
Feb 24, 20264,470.004,470.004,335.004,360.004,360.00-2.46%177,064
Feb 23, 20264,425.004,495.004,405.004,470.004,470.001.36%265,814
Feb 20, 20264,285.004,445.004,265.004,410.004,410.003.16%348,990
Feb 19, 20264,150.004,290.004,150.004,275.004,275.003.01%174,592
Feb 13, 20264,140.004,240.004,140.004,150.004,150.000.24%181,628
Feb 12, 20264,120.004,190.004,100.004,140.004,140.000.61%60,988
Feb 11, 20264,140.004,165.004,085.004,115.004,115.00-0.96%74,930
Feb 10, 20264,050.004,170.004,050.004,155.004,155.002.34%147,940
Feb 9, 20264,085.004,147.004,020.004,060.004,060.00-0.49%108,262
Feb 6, 20264,100.004,100.003,910.004,080.004,080.00-0.49%208,100
Feb 5, 20264,250.004,255.004,070.004,100.004,100.00-3.42%213,465
Feb 4, 20263,965.004,385.003,910.004,245.004,245.007.20%1,066,310
Feb 3, 20263,995.004,070.003,945.003,960.003,960.002.06%375,267
Feb 2, 20263,960.004,000.003,875.003,880.003,880.00-2.51%193,277
Jan 30, 20263,950.004,075.003,890.003,980.003,980.000.76%157,844
Jan 29, 20263,835.003,965.003,740.003,950.003,950.003.54%407,114
Jan 28, 20263,795.003,840.003,775.003,815.003,815.000.66%206,088
Jan 27, 20263,800.003,825.003,720.003,790.003,790.00-0.52%84,290
Jan 26, 20263,720.003,860.003,720.003,810.003,810.002.83%157,800
Jan 23, 20263,615.003,710.003,540.003,705.003,705.003.64%129,236
Jan 22, 20263,580.003,635.003,540.003,575.003,575.00-0.14%97,266
Jan 21, 20263,640.003,640.003,530.003,580.003,580.00-2.19%121,770
Jan 20, 20263,680.003,830.003,655.003,660.003,660.002.66%404,551
Jan 19, 20263,585.003,690.003,370.003,565.003,565.00-0.56%148,649
Jan 16, 20263,450.003,715.003,450.003,585.003,585.003.61%126,346
Jan 15, 20263,485.003,485.003,425.003,460.003,460.00-0.72%96,210
Jan 14, 20263,530.003,570.003,485.003,485.003,485.00-1.41%67,647
Jan 13, 20263,575.003,585.003,505.003,535.003,535.00-1.12%57,388
Jan 12, 20263,510.003,585.003,490.003,575.003,575.002.14%86,505
Jan 9, 20263,495.003,570.003,475.003,500.003,500.001.01%64,226
Jan 8, 20263,505.003,530.003,465.003,465.003,465.00-1.42%92,498
Jan 7, 20263,535.003,535.003,480.003,515.003,515.00-0.57%83,319
Jan 6, 20263,630.003,630.003,500.003,535.003,535.00-0.42%53,442
Jan 5, 20263,515.003,630.003,300.003,550.003,550.001.00%143,815
Jan 2, 20263,585.003,610.003,495.003,515.003,515.00-2.09%97,719
Dec 30, 20253,630.003,635.003,560.003,590.003,590.000.84%40,050
Dec 29, 20253,635.003,640.003,535.003,560.003,560.00-3.13%110,611
Dec 26, 20253,695.003,700.003,650.003,675.003,675.00-0.54%78,756
Dec 24, 20253,700.003,705.003,665.003,695.003,695.00-0.14%47,744
Dec 23, 20253,780.003,800.003,690.003,700.003,700.00-2.12%82,167
Dec 22, 20253,825.003,825.003,740.003,780.003,780.00-0.26%51,030
Dec 19, 20253,760.003,825.003,735.003,790.003,790.000.80%79,206
Dec 18, 20253,815.003,815.003,720.003,760.003,760.00-1.70%72,012
Dec 17, 20253,850.003,855.003,755.003,825.003,825.001.46%184,970
Dec 16, 20253,770.003,855.003,750.003,770.003,770.000.53%255,430
Dec 15, 20253,745.003,790.003,712.003,750.003,750.000.13%43,567
Dec 12, 20253,800.003,800.003,730.003,745.003,745.00-0.13%61,242
Dec 11, 20253,750.003,800.003,735.003,750.003,750.00-109,752
Dec 10, 20253,750.003,780.003,695.003,750.003,750.000.13%119,665
Dec 9, 20253,680.003,750.003,630.003,745.003,745.002.74%124,207
Dec 8, 20253,690.003,750.003,630.003,645.003,645.00-1.09%56,787
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