Skip to main content
JW Holdings Corporation (KRX:096760)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,375.00
+40.00 (0.92%)
Apr 29, 2026, 3:00 PM KST

JW Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,390.004,460.004,335.004,335.004,335.00-1.25%160,040
Apr 27, 20264,300.004,400.004,290.004,390.004,390.001.27%143,501
Apr 24, 20264,180.004,340.004,180.004,335.004,335.003.71%157,921
Apr 23, 20264,200.004,235.004,150.004,180.004,180.000.48%90,458
Apr 22, 20264,205.004,235.004,140.004,160.004,160.00-1.07%98,963
Apr 21, 20264,290.004,290.004,190.004,205.004,205.00-1.64%99,410
Apr 20, 20264,230.004,305.004,200.004,275.004,275.000.94%85,822
Apr 17, 20264,215.004,255.004,195.004,235.004,235.000.36%77,150
Apr 16, 20264,275.004,295.004,200.004,220.004,220.00-1.17%136,183
Apr 15, 20264,275.004,350.004,260.004,270.004,270.00-98,114
Apr 14, 20264,340.004,345.004,220.004,270.004,270.000.83%122,215
Apr 13, 20264,195.004,400.004,195.004,235.004,235.001.44%253,578
Apr 10, 20264,075.004,180.004,020.004,175.004,175.004.24%123,007
Apr 9, 20264,060.004,200.003,980.004,005.004,005.001.65%125,320
Apr 8, 20263,920.004,040.003,915.003,940.003,940.002.47%73,982
Apr 7, 20263,935.003,935.003,830.003,845.003,845.00-1.41%70,017
Apr 6, 20264,095.004,095.003,880.003,900.003,900.00-3.23%55,860
Apr 3, 20263,955.004,090.003,955.004,030.004,030.002.68%74,878
Apr 2, 20264,120.004,255.003,900.003,925.003,925.00-4.73%139,057
Apr 1, 20263,985.004,180.003,985.004,120.004,120.004.17%73,346
Mar 31, 20264,210.004,235.003,940.003,955.003,955.00-8.87%170,552
Mar 30, 20264,320.004,370.004,215.004,340.004,125.00-0.46%121,052
Mar 27, 20264,300.004,375.004,215.004,360.004,144.011.40%118,545
Mar 26, 20264,425.004,485.004,300.004,300.004,086.98-2.82%130,265
Mar 25, 20264,335.004,440.004,335.004,425.004,205.791.61%123,257
Mar 24, 20264,335.004,470.004,330.004,355.004,139.260.69%115,326
Mar 23, 20264,395.004,460.004,305.004,325.004,110.74-1.82%138,691
Mar 20, 20264,275.004,420.004,270.004,405.004,186.782.80%150,929
Mar 19, 20264,205.004,295.004,205.004,285.004,072.720.35%93,917
Mar 18, 20264,220.004,320.004,205.004,270.004,058.471.18%93,308
Mar 17, 20264,315.004,365.004,205.004,220.004,010.94-2.20%163,176
Mar 16, 20264,200.004,385.004,170.004,315.004,101.244.10%287,324
Mar 13, 20264,085.004,200.004,010.004,145.003,939.661.47%92,875
Mar 12, 20263,925.004,095.003,905.004,085.003,882.634.08%124,888
Mar 11, 20263,900.004,045.003,880.003,925.003,730.560.90%101,031
Mar 10, 20263,825.003,940.003,820.003,890.003,697.292.50%83,464
Mar 9, 20263,890.003,890.003,750.003,795.003,607.00-4.41%122,620
Mar 6, 20264,015.004,020.003,890.003,970.003,773.33-1.12%86,381
Mar 5, 20263,805.004,030.003,690.004,015.003,816.109.40%134,963
Mar 4, 20264,000.004,000.003,665.003,670.003,488.19-9.38%325,606
Mar 3, 20264,160.004,160.004,025.004,050.003,849.37-2.88%134,638
Feb 27, 20264,200.004,220.004,095.004,170.003,963.42-0.71%153,361
Feb 26, 20264,290.004,300.004,170.004,200.003,991.94-2.10%172,451
Feb 25, 20264,365.004,365.004,240.004,290.004,077.48-1.61%184,501
Feb 24, 20264,470.004,470.004,335.004,360.004,144.01-2.46%177,414
Feb 23, 20264,425.004,495.004,405.004,470.004,248.561.36%265,814
Feb 20, 20264,285.004,445.004,265.004,410.004,191.533.16%348,990
Feb 19, 20264,150.004,290.004,150.004,275.004,063.223.01%174,815
Feb 13, 20264,140.004,240.004,140.004,150.003,944.410.24%181,828
Feb 12, 20264,120.004,190.004,100.004,140.003,934.910.61%62,281
Feb 11, 20264,140.004,165.004,085.004,115.003,911.15-0.96%74,931
Feb 10, 20264,050.004,170.004,050.004,155.003,949.162.34%148,227
Feb 9, 20264,085.004,147.004,020.004,060.003,858.87-0.49%108,369
Feb 6, 20264,100.004,100.003,910.004,080.003,877.88-0.49%208,235
Feb 5, 20264,250.004,255.004,070.004,100.003,896.89-3.42%214,606
Feb 4, 20263,965.004,385.003,910.004,245.004,034.717.20%1,069,566
Feb 3, 20263,995.004,070.003,945.003,960.003,763.822.06%375,593
Feb 2, 20263,960.004,000.003,875.003,880.003,687.79-2.51%193,277
Jan 30, 20263,950.004,075.003,890.003,980.003,782.830.76%157,845
Jan 29, 20263,835.003,965.003,740.003,950.003,754.323.54%407,929
Jan 28, 20263,795.003,840.003,775.003,815.003,626.010.66%206,302
Jan 27, 20263,800.003,825.003,720.003,790.003,602.25-0.52%84,661
Jan 26, 20263,720.003,860.003,720.003,810.003,621.262.83%157,800
Jan 23, 20263,615.003,710.003,540.003,705.003,521.463.64%129,872
Jan 22, 20263,580.003,635.003,540.003,575.003,397.90-0.14%97,317
Jan 21, 20263,640.003,640.003,530.003,580.003,402.65-2.19%121,772
Jan 20, 20263,680.003,830.003,655.003,660.003,478.692.66%405,036
Jan 19, 20263,585.003,690.003,370.003,565.003,388.39-0.56%149,898
Jan 16, 20263,450.003,715.003,450.003,585.003,407.403.61%126,427
Jan 15, 20263,485.003,485.003,425.003,460.003,288.59-0.72%96,210
Jan 14, 20263,530.003,570.003,485.003,485.003,312.36-1.41%67,650
Jan 13, 20263,575.003,585.003,505.003,535.003,359.88-1.12%57,388
Jan 12, 20263,510.003,585.003,490.003,575.003,397.902.14%86,883
Jan 9, 20263,495.003,570.003,475.003,500.003,326.611.01%64,476
Jan 8, 20263,505.003,530.003,465.003,465.003,293.35-1.42%92,498
Jan 7, 20263,535.003,535.003,480.003,515.003,340.87-0.57%83,319
Jan 6, 20263,630.003,630.003,500.003,535.003,359.88-0.42%53,489
Jan 5, 20263,515.003,630.003,300.003,550.003,374.141.00%143,855
Jan 2, 20263,585.003,610.003,495.003,515.003,340.87-2.09%98,019
Dec 30, 20253,630.003,635.003,560.003,590.003,412.150.84%40,050
Dec 29, 20253,635.003,640.003,535.003,560.003,383.64-3.13%110,611
Dec 26, 20253,695.003,700.003,650.003,675.003,492.94-0.54%78,877
Dec 24, 20253,700.003,705.003,665.003,695.003,511.95-0.14%47,744
Dec 23, 20253,780.003,800.003,690.003,700.003,516.71-2.12%82,208
Dec 22, 20253,825.003,825.003,740.003,780.003,592.74-0.26%51,030
Dec 19, 20253,760.003,825.003,735.003,790.003,602.250.80%79,206
Dec 18, 20253,815.003,815.003,720.003,760.003,573.73-1.70%72,013
Dec 17, 20253,850.003,855.003,755.003,825.003,635.511.46%187,207
Dec 16, 20253,770.003,855.003,750.003,770.003,583.240.53%257,675
Dec 15, 20253,745.003,790.003,712.003,750.003,564.230.13%43,567
Dec 12, 20253,800.003,800.003,730.003,745.003,559.48-0.13%61,242
Dec 11, 20253,750.003,800.003,735.003,750.003,564.23-109,753
Dec 10, 20253,750.003,780.003,695.003,750.003,564.230.13%119,665
Dec 9, 20253,680.003,750.003,630.003,745.003,559.482.74%124,207
Dec 8, 20253,690.003,750.003,630.003,645.003,464.43-1.09%56,787
Dec 5, 20253,690.003,690.003,635.003,685.003,502.450.41%42,416
Dec 4, 20253,705.003,740.003,645.003,670.003,488.19-0.94%80,499
Dec 3, 20253,680.003,770.003,670.003,705.003,521.460.68%125,252
Dec 2, 20253,670.003,695.003,625.003,680.003,497.700.27%33,495
Dec 1, 20253,700.003,735.003,655.003,670.003,488.19-92,861