JW Lifescience Corporation (KRX:234080)
South Korea
· Delayed Price · Currency is KRW 13,660
-90 (-0.65%)
At close: Dec 5, 2025
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13,750.00 | 13,830.00 | 13,480.00 | 13,660.00 | 13,660.00 | -0.65% | 138,274 |
| Dec 4, 2025 | 14,770.00 | 14,770.00 | 13,720.00 | 13,750.00 | 13,750.00 | -6.91% | 246,718 |
| Dec 3, 2025 | 15,190.00 | 15,320.00 | 14,770.00 | 14,770.00 | 14,770.00 | -2.70% | 99,873 |
| Dec 2, 2025 | 15,100.00 | 15,450.00 | 14,840.00 | 15,180.00 | 15,180.00 | 0.86% | 102,064 |
| Dec 1, 2025 | 14,970.00 | 15,160.00 | 14,920.00 | 15,050.00 | 15,050.00 | 0.53% | 80,400 |
| Nov 28, 2025 | 14,780.00 | 15,100.00 | 14,780.00 | 14,970.00 | 14,970.00 | 1.29% | 59,642 |
| Nov 27, 2025 | 15,200.00 | 15,320.00 | 14,050.00 | 14,780.00 | 14,780.00 | -2.76% | 167,205 |
| Nov 26, 2025 | 14,560.00 | 15,220.00 | 14,540.00 | 15,200.00 | 15,200.00 | 4.47% | 221,719 |
| Nov 25, 2025 | 14,820.00 | 15,000.00 | 14,350.00 | 14,550.00 | 14,550.00 | -2.15% | 115,914 |
| Nov 24, 2025 | 15,400.00 | 15,580.00 | 14,870.00 | 14,870.00 | 14,870.00 | -2.81% | 119,545 |
| Nov 21, 2025 | 14,840.00 | 15,390.00 | 14,720.00 | 15,300.00 | 15,300.00 | 0.66% | 147,903 |
| Nov 20, 2025 | 15,000.00 | 15,370.00 | 14,800.00 | 15,200.00 | 15,200.00 | 1.60% | 130,129 |
| Nov 19, 2025 | 15,510.00 | 15,520.00 | 14,640.00 | 14,960.00 | 14,960.00 | -3.48% | 244,928 |
| Nov 18, 2025 | 15,210.00 | 15,530.00 | 14,930.00 | 15,500.00 | 15,500.00 | 1.91% | 250,745 |
| Nov 17, 2025 | 15,000.00 | 15,460.00 | 14,830.00 | 15,210.00 | 15,210.00 | 1.47% | 220,943 |
| Nov 14, 2025 | 14,480.00 | 15,280.00 | 14,400.00 | 14,990.00 | 14,990.00 | 1.97% | 288,978 |
| Nov 13, 2025 | 14,490.00 | 14,750.00 | 14,420.00 | 14,700.00 | 14,700.00 | 2.65% | 156,025 |
| Nov 12, 2025 | 14,080.00 | 14,390.00 | 13,980.00 | 14,320.00 | 14,320.00 | 2.80% | 144,548 |
| Nov 11, 2025 | 13,590.00 | 14,050.00 | 13,580.00 | 13,930.00 | 13,930.00 | 2.80% | 128,937 |
| Nov 10, 2025 | 13,100.00 | 13,960.00 | 13,100.00 | 13,550.00 | 13,550.00 | 4.15% | 113,611 |
| Nov 7, 2025 | 13,200.00 | 13,400.00 | 12,650.00 | 13,010.00 | 13,010.00 | -1.21% | 107,212 |
| Nov 6, 2025 | 13,300.00 | 13,460.00 | 12,860.00 | 13,170.00 | 13,170.00 | -0.30% | 134,070 |
| Nov 5, 2025 | 13,860.00 | 14,590.00 | 12,660.00 | 13,210.00 | 13,210.00 | -4.69% | 407,128 |
| Nov 4, 2025 | 13,600.00 | 13,950.00 | 13,600.00 | 13,860.00 | 13,860.00 | 0.58% | 73,304 |
| Nov 3, 2025 | 13,500.00 | 13,870.00 | 13,460.00 | 13,780.00 | 13,780.00 | 2.45% | 129,201 |
| Oct 31, 2025 | 13,550.00 | 13,550.00 | 13,220.00 | 13,450.00 | 13,450.00 | - | 54,552 |
| Oct 30, 2025 | 13,600.00 | 13,650.00 | 13,400.00 | 13,450.00 | 13,450.00 | -0.96% | 48,980 |
| Oct 29, 2025 | 13,580.00 | 13,600.00 | 13,370.00 | 13,580.00 | 13,580.00 | 1.65% | 63,775 |
| Oct 28, 2025 | 13,110.00 | 13,490.00 | 13,080.00 | 13,360.00 | 13,360.00 | 2.14% | 51,860 |
| Oct 27, 2025 | 13,450.00 | 13,450.00 | 13,050.00 | 13,080.00 | 13,080.00 | -1.65% | 64,054 |
| Oct 24, 2025 | 13,430.00 | 13,470.00 | 13,120.00 | 13,300.00 | 13,300.00 | -0.97% | 58,549 |
| Oct 23, 2025 | 13,400.00 | 13,600.00 | 13,240.00 | 13,430.00 | 13,430.00 | 0.22% | 81,202 |
| Oct 22, 2025 | 12,800.00 | 13,440.00 | 12,680.00 | 13,400.00 | 13,400.00 | 4.69% | 132,398 |
| Oct 21, 2025 | 12,570.00 | 12,960.00 | 12,570.00 | 12,800.00 | 12,800.00 | 1.83% | 59,652 |
| Oct 20, 2025 | 12,510.00 | 12,620.00 | 12,390.00 | 12,570.00 | 12,570.00 | 0.48% | 32,135 |
| Oct 17, 2025 | 12,650.00 | 12,680.00 | 12,500.00 | 12,510.00 | 12,510.00 | -1.11% | 38,187 |
| Oct 16, 2025 | 12,740.00 | 12,870.00 | 12,600.00 | 12,650.00 | 12,650.00 | -0.47% | 39,404 |
| Oct 15, 2025 | 12,560.00 | 12,720.00 | 12,550.00 | 12,710.00 | 12,710.00 | 1.84% | 34,354 |
| Oct 14, 2025 | 12,590.00 | 12,590.00 | 12,300.00 | 12,480.00 | 12,480.00 | -0.56% | 57,055 |
| Oct 13, 2025 | 12,450.00 | 12,660.00 | 12,380.00 | 12,550.00 | 12,550.00 | 0.40% | 66,734 |
| Oct 10, 2025 | 12,600.00 | 12,720.00 | 12,460.00 | 12,500.00 | 12,500.00 | -0.79% | 36,168 |
| Oct 2, 2025 | 12,550.00 | 12,670.00 | 12,470.00 | 12,600.00 | 12,600.00 | 1.04% | 52,921 |
| Oct 1, 2025 | 12,370.00 | 12,470.00 | 12,340.00 | 12,470.00 | 12,470.00 | 0.81% | 29,097 |
| Sep 30, 2025 | 12,570.00 | 12,570.00 | 12,370.00 | 12,370.00 | 12,370.00 | -1.12% | 28,237 |
| Sep 29, 2025 | 12,250.00 | 12,600.00 | 12,220.00 | 12,510.00 | 12,510.00 | 2.12% | 70,900 |
| Sep 26, 2025 | 12,550.00 | 12,550.00 | 12,190.00 | 12,250.00 | 12,250.00 | -1.37% | 48,194 |
| Sep 25, 2025 | 12,400.00 | 12,480.00 | 12,300.00 | 12,420.00 | 12,420.00 | 0.16% | 51,279 |
| Sep 24, 2025 | 12,350.00 | 12,500.00 | 12,230.00 | 12,400.00 | 12,400.00 | 0.40% | 76,510 |
| Sep 23, 2025 | 12,400.00 | 12,400.00 | 12,190.00 | 12,350.00 | 12,350.00 | -0.08% | 40,973 |
| Sep 22, 2025 | 12,150.00 | 12,380.00 | 12,150.00 | 12,360.00 | 12,360.00 | 2.23% | 77,015 |
| Sep 19, 2025 | 12,000.00 | 12,140.00 | 11,940.00 | 12,090.00 | 12,090.00 | 1.26% | 40,068 |
| Sep 18, 2025 | 11,850.00 | 12,000.00 | 11,850.00 | 11,940.00 | 11,940.00 | 0.76% | 24,819 |
| Sep 17, 2025 | 11,990.00 | 11,990.00 | 11,710.00 | 11,850.00 | 11,850.00 | -0.67% | 30,171 |
| Sep 16, 2025 | 11,920.00 | 11,950.00 | 11,830.00 | 11,930.00 | 11,930.00 | -0.17% | 23,973 |
| Sep 15, 2025 | 11,950.00 | 11,970.00 | 11,810.00 | 11,950.00 | 11,950.00 | - | 37,681 |
| Sep 12, 2025 | 12,010.00 | 12,035.00 | 11,890.00 | 11,950.00 | 11,950.00 | -0.42% | 33,844 |
| Sep 11, 2025 | 11,980.00 | 12,070.00 | 11,830.00 | 12,000.00 | 12,000.00 | 0.17% | 28,924 |
| Sep 10, 2025 | 11,890.00 | 11,990.00 | 11,790.00 | 11,980.00 | 11,980.00 | 0.93% | 39,230 |
| Sep 9, 2025 | 11,850.00 | 11,910.00 | 11,780.00 | 11,870.00 | 11,870.00 | - | 21,988 |
| Sep 8, 2025 | 11,680.00 | 11,900.00 | 11,660.00 | 11,870.00 | 11,870.00 | 1.19% | 21,265 |
| Sep 5, 2025 | 11,720.00 | 11,750.00 | 11,660.00 | 11,730.00 | 11,730.00 | 0.34% | 12,529 |
| Sep 4, 2025 | 11,630.00 | 11,750.00 | 11,560.00 | 11,690.00 | 11,690.00 | 0.52% | 17,703 |
| Sep 3, 2025 | 11,500.00 | 11,640.00 | 11,400.00 | 11,630.00 | 11,630.00 | 1.31% | 21,775 |
| Sep 2, 2025 | 11,500.00 | 11,540.00 | 11,450.00 | 11,480.00 | 11,480.00 | -0.17% | 10,360 |
| Sep 1, 2025 | 11,540.00 | 11,550.00 | 11,410.00 | 11,500.00 | 11,500.00 | -0.35% | 19,348 |
| Aug 29, 2025 | 11,540.00 | 11,540.00 | 11,430.00 | 11,540.00 | 11,540.00 | 0.61% | 17,118 |
| Aug 28, 2025 | 11,430.00 | 11,540.00 | 11,430.00 | 11,470.00 | 11,470.00 | -0.61% | 26,178 |
| Aug 27, 2025 | 11,600.00 | 11,600.00 | 11,460.00 | 11,540.00 | 11,540.00 | 0.26% | 11,511 |
| Aug 26, 2025 | 11,640.00 | 11,650.00 | 11,450.00 | 11,510.00 | 11,510.00 | -1.20% | 28,248 |
| Aug 25, 2025 | 11,520.00 | 11,800.00 | 11,450.00 | 11,650.00 | 11,650.00 | 1.92% | 31,538 |
| Aug 22, 2025 | 11,400.00 | 11,540.00 | 11,360.00 | 11,430.00 | 11,430.00 | 0.26% | 25,947 |
| Aug 21, 2025 | 11,500.00 | 11,540.00 | 11,360.00 | 11,400.00 | 11,400.00 | -0.78% | 33,989 |
| Aug 20, 2025 | 11,630.00 | 11,630.00 | 11,330.00 | 11,490.00 | 11,490.00 | -1.20% | 78,159 |
| Aug 19, 2025 | 11,800.00 | 11,910.00 | 11,560.00 | 11,630.00 | 11,630.00 | -1.61% | 50,442 |
| Aug 18, 2025 | 12,050.00 | 12,240.00 | 11,800.00 | 11,820.00 | 11,820.00 | -1.58% | 92,267 |
| Aug 14, 2025 | 12,090.00 | 12,320.00 | 11,910.00 | 12,010.00 | 12,010.00 | -0.66% | 73,870 |
| Aug 13, 2025 | 12,020.00 | 12,130.00 | 11,980.00 | 12,090.00 | 12,090.00 | 0.58% | 18,731 |
| Aug 12, 2025 | 12,020.00 | 12,210.00 | 12,010.00 | 12,020.00 | 12,020.00 | -0.41% | 30,948 |
| Aug 11, 2025 | 12,040.00 | 12,090.00 | 11,960.00 | 12,070.00 | 12,070.00 | - | 34,866 |
| Aug 8, 2025 | 12,190.00 | 12,190.00 | 12,050.00 | 12,070.00 | 12,070.00 | -0.17% | 20,181 |
| Aug 7, 2025 | 12,250.00 | 12,250.00 | 11,990.00 | 12,090.00 | 12,090.00 | -1.31% | 43,200 |
| Aug 6, 2025 | 12,170.00 | 12,260.00 | 12,130.00 | 12,250.00 | 12,250.00 | 0.41% | 13,128 |
| Aug 5, 2025 | 12,230.00 | 12,390.00 | 12,170.00 | 12,200.00 | 12,200.00 | -0.25% | 34,001 |
| Aug 4, 2025 | 12,160.00 | 12,270.00 | 12,080.00 | 12,230.00 | 12,230.00 | 0.66% | 31,827 |
| Aug 1, 2025 | 12,590.00 | 12,590.00 | 12,100.00 | 12,150.00 | 12,150.00 | -2.96% | 47,655 |
| Jul 31, 2025 | 12,400.00 | 12,540.00 | 12,360.00 | 12,520.00 | 12,520.00 | 0.97% | 30,167 |
| Jul 30, 2025 | 12,500.00 | 12,550.00 | 12,350.00 | 12,400.00 | 12,400.00 | -0.72% | 23,645 |
| Jul 29, 2025 | 12,370.00 | 12,600.00 | 12,260.00 | 12,490.00 | 12,490.00 | 0.97% | 58,187 |
| Jul 28, 2025 | 12,530.00 | 12,530.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.43% | 57,354 |
| Jul 25, 2025 | 12,670.00 | 12,670.00 | 12,490.00 | 12,550.00 | 12,550.00 | -0.16% | 18,198 |
| Jul 24, 2025 | 12,720.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,570.00 | -1.18% | 22,514 |
| Jul 23, 2025 | 12,760.00 | 12,790.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.31% | 29,429 |
| Jul 22, 2025 | 12,800.00 | 12,900.00 | 12,670.00 | 12,760.00 | 12,760.00 | 0.24% | 36,733 |
| Jul 21, 2025 | 12,890.00 | 12,900.00 | 12,690.00 | 12,730.00 | 12,730.00 | -1.24% | 33,006 |
| Jul 18, 2025 | 12,890.00 | 12,930.00 | 12,790.00 | 12,890.00 | 12,890.00 | 0.16% | 40,256 |
| Jul 17, 2025 | 12,930.00 | 12,930.00 | 12,750.00 | 12,870.00 | 12,870.00 | 0.39% | 36,795 |
| Jul 16, 2025 | 12,750.00 | 12,920.00 | 12,630.00 | 12,820.00 | 12,820.00 | 0.55% | 35,832 |
| Jul 15, 2025 | 12,690.00 | 12,780.00 | 12,540.00 | 12,750.00 | 12,750.00 | 0.47% | 28,785 |
| Jul 14, 2025 | 12,770.00 | 12,830.00 | 12,660.00 | 12,690.00 | 12,690.00 | -0.55% | 56,607 |
| Jul 11, 2025 | 12,710.00 | 12,860.00 | 12,640.00 | 12,760.00 | 12,760.00 | 0.31% | 45,185 |