Skip to main content
JW Lifescience Corporation (KRX:234080)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,490
-440 (-3.40%)
Mar 9, 2026, 3:30 PM KST

JW Lifescience Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202612,590.0012,590.0012,310.0012,490.0012,490.00-3.40%45,287
Mar 6, 202612,930.0012,950.0012,560.0012,930.0012,930.00-37,409
Mar 5, 202612,500.0012,980.0012,460.0012,930.0012,930.005.98%70,999
Mar 4, 202612,760.0012,900.0012,200.0012,200.0012,200.00-6.51%160,472
Mar 3, 202613,140.0013,440.0013,040.0013,050.0013,050.00-1.66%86,877
Feb 27, 202613,690.0013,690.0013,250.0013,270.0013,270.00-3.07%91,394
Feb 26, 202613,880.0013,880.0013,250.0013,690.0013,690.000.29%86,053
Feb 25, 202613,740.0013,790.0013,510.0013,650.0013,650.00-0.58%42,681
Feb 24, 202614,000.0014,000.0013,680.0013,730.0013,730.00-1.29%62,895
Feb 23, 202613,700.0014,000.0013,630.0013,910.0013,910.002.13%78,495
Feb 20, 202613,500.0013,620.0013,400.0013,620.0013,620.001.04%67,186
Feb 19, 202613,250.0013,480.0013,220.0013,480.0013,480.001.81%45,027
Feb 13, 202613,480.0013,480.0013,200.0013,240.0013,240.00-1.27%43,912
Feb 12, 202613,160.0013,500.0013,080.0013,410.0013,410.001.90%67,252
Feb 11, 202613,140.0013,210.0013,000.0013,160.0013,160.000.15%43,086
Feb 10, 202612,700.0013,220.0012,690.0013,140.0013,140.003.71%92,102
Feb 9, 202612,820.0012,970.0012,550.0012,670.0012,670.00-1.09%88,682
Feb 6, 202612,800.0012,860.0012,500.0012,810.0012,810.00-1.08%59,848
Feb 5, 202613,000.0013,130.0012,900.0012,950.0012,950.00-0.99%42,645
Feb 4, 202612,740.0013,080.0012,660.0013,080.0013,080.002.67%59,235
Feb 3, 202612,790.0012,790.0012,500.0012,740.0012,740.002.25%67,925
Feb 2, 202612,910.0012,910.0012,420.0012,460.0012,460.00-3.49%63,891
Jan 30, 202613,040.0013,090.0012,830.0012,910.0012,910.00-1.00%63,356
Jan 29, 202612,710.0013,100.0012,360.0013,040.0013,040.002.60%121,400
Jan 28, 202612,740.0012,830.0012,690.0012,710.0012,710.00-0.24%52,889
Jan 27, 202612,850.0012,990.0012,670.0012,740.0012,740.00-0.78%62,657
Jan 26, 202612,910.0013,050.0012,790.0012,840.0012,840.00-0.54%51,304
Jan 23, 202612,690.0012,920.0012,580.0012,910.0012,910.003.03%39,100
Jan 22, 202612,380.0012,650.0012,370.0012,530.0012,530.001.38%32,612
Jan 21, 202612,510.0012,560.0012,300.0012,360.0012,360.00-2.14%71,281
Jan 20, 202612,450.0012,940.0012,450.0012,630.0012,630.001.69%69,972
Jan 19, 202612,450.0012,490.0012,300.0012,420.0012,420.00-0.24%43,507
Jan 16, 202612,500.0012,630.0012,430.0012,450.0012,450.00-0.08%43,808
Jan 15, 202612,550.0012,630.0012,450.0012,460.0012,460.00-0.95%28,462
Jan 14, 202612,600.0012,620.0012,500.0012,580.0012,580.000.24%23,481
Jan 13, 202612,600.0012,730.0012,460.0012,550.0012,550.00-0.63%38,858
Jan 12, 202612,590.0012,760.0012,550.0012,630.0012,630.000.40%34,597
Jan 9, 202612,700.0012,700.0012,520.0012,580.0012,580.00-0.94%36,517
Jan 8, 202612,670.0012,880.0012,610.0012,700.0012,700.000.87%34,891
Jan 7, 202613,000.0013,000.0012,510.0012,590.0012,590.00-2.18%50,703
Jan 6, 202612,800.0013,030.0012,740.0012,870.0012,870.000.55%36,660
Jan 5, 202612,760.0012,930.0012,740.0012,800.0012,800.00-0.08%47,519
Jan 2, 202612,850.0012,990.0012,680.0012,810.0012,810.00-0.31%29,622
Dec 30, 202512,840.0012,920.0012,770.0012,850.0012,850.000.23%35,827
Dec 29, 202513,320.0013,320.0012,810.0012,820.0012,820.00-4.40%113,142
Dec 26, 202513,520.0013,520.0013,300.0013,410.0013,410.000.07%40,738
Dec 24, 202513,570.0013,640.0013,350.0013,400.0013,400.00-1.47%57,038
Dec 23, 202514,030.0014,030.0013,600.0013,600.0013,600.00-2.51%62,437
Dec 22, 202514,280.0014,350.0013,780.0013,950.0013,950.00-2.31%106,800
Dec 19, 202514,670.0014,790.0014,150.0014,280.0014,280.00-2.66%60,373
Dec 18, 202514,410.0014,890.0014,300.0014,670.0014,670.000.27%68,142
Dec 17, 202514,340.0014,880.0013,800.0014,630.0014,630.002.02%90,631
Dec 16, 202514,380.0014,450.0014,160.0014,340.0014,340.00-0.21%61,428
Dec 15, 202513,930.0014,440.0013,800.0014,370.0014,370.002.86%113,059
Dec 12, 202514,150.0014,170.0013,900.0013,970.0013,970.00-0.99%57,953
Dec 11, 202514,000.0014,180.0013,860.0014,110.0014,110.001.36%94,097
Dec 10, 202513,720.0013,990.0013,510.0013,920.0013,920.001.83%106,817
Dec 9, 202513,750.0013,890.0013,600.0013,670.0013,670.00-0.58%145,527
Dec 8, 202513,790.0014,060.0013,660.0013,750.0013,750.000.66%133,793
Dec 5, 202513,750.0013,830.0013,480.0013,660.0013,660.00-0.65%138,274
Dec 4, 202514,770.0014,770.0013,720.0013,750.0013,750.00-6.91%246,718
Dec 3, 202515,190.0015,320.0014,770.0014,770.0014,770.00-2.70%99,873
Dec 2, 202515,100.0015,450.0014,840.0015,180.0015,180.000.86%102,064
Dec 1, 202514,970.0015,160.0014,920.0015,050.0015,050.000.53%80,400
Nov 28, 202514,780.0015,100.0014,780.0014,970.0014,970.001.29%59,642
Nov 27, 202515,200.0015,320.0014,050.0014,780.0014,780.00-2.76%167,205
Nov 26, 202514,560.0015,220.0014,540.0015,200.0015,200.004.47%221,719
Nov 25, 202514,820.0015,000.0014,350.0014,550.0014,550.00-2.15%115,914
Nov 24, 202515,400.0015,580.0014,870.0014,870.0014,870.00-2.81%119,545
Nov 21, 202514,840.0015,390.0014,720.0015,300.0015,300.000.66%147,903
Nov 20, 202515,000.0015,370.0014,800.0015,200.0015,200.001.60%130,129
Nov 19, 202515,510.0015,520.0014,640.0014,960.0014,960.00-3.48%244,928
Nov 18, 202515,210.0015,530.0014,930.0015,500.0015,500.001.91%250,745
Nov 17, 202515,000.0015,460.0014,830.0015,210.0015,210.001.47%220,943
Nov 14, 202514,480.0015,280.0014,400.0014,990.0014,990.001.97%288,978
Nov 13, 202514,490.0014,750.0014,420.0014,700.0014,700.002.65%156,025
Nov 12, 202514,080.0014,390.0013,980.0014,320.0014,320.002.80%144,548
Nov 11, 202513,590.0014,050.0013,580.0013,930.0013,930.002.80%128,937
Nov 10, 202513,100.0013,960.0013,100.0013,550.0013,550.004.15%113,611
Nov 7, 202513,200.0013,400.0012,650.0013,010.0013,010.00-1.21%107,212
Nov 6, 202513,300.0013,460.0012,860.0013,170.0013,170.00-0.30%134,070
Nov 5, 202513,860.0014,590.0012,660.0013,210.0013,210.00-4.69%407,128
Nov 4, 202513,600.0013,950.0013,600.0013,860.0013,860.000.58%73,304
Nov 3, 202513,500.0013,870.0013,460.0013,780.0013,780.002.45%129,201
Oct 31, 202513,550.0013,550.0013,220.0013,450.0013,450.00-54,552
Oct 30, 202513,600.0013,650.0013,400.0013,450.0013,450.00-0.96%48,980
Oct 29, 202513,580.0013,600.0013,370.0013,580.0013,580.001.65%63,775
Oct 28, 202513,110.0013,490.0013,080.0013,360.0013,360.002.14%51,860
Oct 27, 202513,450.0013,450.0013,050.0013,080.0013,080.00-1.65%64,054
Oct 24, 202513,430.0013,470.0013,120.0013,300.0013,300.00-0.97%58,549
Oct 23, 202513,400.0013,600.0013,240.0013,430.0013,430.000.22%81,202
Oct 22, 202512,800.0013,440.0012,680.0013,400.0013,400.004.69%132,398
Oct 21, 202512,570.0012,960.0012,570.0012,800.0012,800.001.83%59,652
Oct 20, 202512,510.0012,620.0012,390.0012,570.0012,570.000.48%32,135
Oct 17, 202512,650.0012,680.0012,500.0012,510.0012,510.00-1.11%38,187
Oct 16, 202512,740.0012,870.0012,600.0012,650.0012,650.00-0.47%39,404
Oct 15, 202512,560.0012,720.0012,550.0012,710.0012,710.001.84%34,354
Oct 14, 202512,590.0012,590.0012,300.0012,480.0012,480.00-0.56%57,055
Oct 13, 202512,450.0012,660.0012,380.0012,550.0012,550.000.40%66,734
Oct 10, 202512,600.0012,720.0012,460.0012,500.0012,500.00-0.79%36,168