JW Lifescience Corporation (KRX:234080)
South Korea
· Delayed Price · Currency is KRW 13,000
-100 (-0.76%)
Apr 29, 2026, 3:00 PM KST
JW Lifescience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12,950.00 | 13,120.00 | 12,930.00 | 13,100.00 | 13,100.00 | 1.16% | 38,248 |
| Apr 27, 2026 | 13,040.00 | 13,040.00 | 12,910.00 | 12,950.00 | 12,950.00 | -0.08% | 40,958 |
| Apr 24, 2026 | 12,840.00 | 13,030.00 | 12,840.00 | 12,960.00 | 12,960.00 | 0.93% | 35,729 |
| Apr 23, 2026 | 12,820.00 | 12,890.00 | 12,740.00 | 12,840.00 | 12,840.00 | 0.47% | 24,477 |
| Apr 22, 2026 | 12,860.00 | 12,890.00 | 12,720.00 | 12,780.00 | 12,780.00 | -0.62% | 36,399 |
| Apr 21, 2026 | 12,950.00 | 12,980.00 | 12,820.00 | 12,860.00 | 12,860.00 | -0.69% | 31,436 |
| Apr 20, 2026 | 12,970.00 | 13,010.00 | 12,880.00 | 12,950.00 | 12,950.00 | -0.15% | 33,181 |
| Apr 17, 2026 | 13,000.00 | 13,060.00 | 12,910.00 | 12,970.00 | 12,970.00 | -0.23% | 39,244 |
| Apr 16, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.54% | 20,853 |
| Apr 15, 2026 | 12,760.00 | 12,940.00 | 12,760.00 | 12,930.00 | 12,930.00 | 1.49% | 26,958 |
| Apr 14, 2026 | 12,780.00 | 12,840.00 | 12,610.00 | 12,740.00 | 12,740.00 | 0.31% | 24,175 |
| Apr 13, 2026 | 12,760.00 | 12,770.00 | 12,600.00 | 12,700.00 | 12,700.00 | -0.63% | 25,734 |
| Apr 10, 2026 | 12,580.00 | 12,780.00 | 12,470.00 | 12,780.00 | 12,780.00 | 2.40% | 28,851 |
| Apr 9, 2026 | 12,680.00 | 12,730.00 | 12,480.00 | 12,480.00 | 12,480.00 | -1.50% | 32,704 |
| Apr 8, 2026 | 12,550.00 | 12,690.00 | 12,530.00 | 12,670.00 | 12,670.00 | 1.93% | 39,845 |
| Apr 7, 2026 | 12,550.00 | 12,610.00 | 12,300.00 | 12,430.00 | 12,430.00 | -0.56% | 38,253 |
| Apr 6, 2026 | 12,670.00 | 12,720.00 | 12,490.00 | 12,500.00 | 12,500.00 | -1.34% | 24,017 |
| Apr 3, 2026 | 12,710.00 | 12,710.00 | 12,600.00 | 12,670.00 | 12,670.00 | 0.40% | 29,898 |
| Apr 2, 2026 | 12,940.00 | 13,000.00 | 12,490.00 | 12,620.00 | 12,620.00 | -2.25% | 35,367 |
| Apr 1, 2026 | 12,750.00 | 12,930.00 | 12,710.00 | 12,910.00 | 12,910.00 | 2.79% | 38,266 |
| Mar 31, 2026 | 12,950.00 | 12,970.00 | 12,540.00 | 12,560.00 | 12,560.00 | -5.14% | 94,152 |
| Mar 30, 2026 | 12,980.00 | 13,250.00 | 12,950.00 | 13,240.00 | 12,689.58 | -0.30% | 31,296 |
| Mar 27, 2026 | 13,100.00 | 13,290.00 | 12,910.00 | 13,280.00 | 12,727.92 | 0.84% | 28,196 |
| Mar 26, 2026 | 13,360.00 | 13,440.00 | 13,150.00 | 13,170.00 | 12,622.49 | -1.42% | 29,156 |
| Mar 25, 2026 | 13,110.00 | 13,360.00 | 13,110.00 | 13,360.00 | 12,804.60 | 1.98% | 25,446 |
| Mar 24, 2026 | 12,930.00 | 13,190.00 | 12,820.00 | 13,100.00 | 12,555.40 | 2.58% | 43,082 |
| Mar 23, 2026 | 13,110.00 | 13,110.00 | 12,730.00 | 12,770.00 | 12,239.12 | -3.11% | 120,837 |
| Mar 20, 2026 | 12,960.00 | 13,190.00 | 12,960.00 | 13,180.00 | 12,632.08 | 1.54% | 37,030 |
| Mar 19, 2026 | 13,090.00 | 13,110.00 | 12,890.00 | 12,980.00 | 12,440.39 | -1.14% | 48,510 |
| Mar 18, 2026 | 13,150.00 | 13,180.00 | 13,060.00 | 13,130.00 | 12,584.16 | 0.38% | 23,866 |
| Mar 17, 2026 | 13,020.00 | 13,090.00 | 12,970.00 | 13,080.00 | 12,536.24 | 0.62% | 23,968 |
| Mar 16, 2026 | 13,110.00 | 13,140.00 | 12,920.00 | 13,000.00 | 12,459.56 | -1.07% | 32,580 |
| Mar 13, 2026 | 13,190.00 | 13,280.00 | 13,040.00 | 13,140.00 | 12,593.74 | -0.61% | 43,344 |
| Mar 12, 2026 | 13,000.00 | 13,530.00 | 12,930.00 | 13,220.00 | 12,670.42 | 2.16% | 61,115 |
| Mar 11, 2026 | 12,800.00 | 13,130.00 | 12,800.00 | 12,940.00 | 12,402.06 | 1.81% | 34,688 |
| Mar 10, 2026 | 12,700.00 | 12,800.00 | 12,670.00 | 12,710.00 | 12,181.62 | 1.76% | 26,154 |
| Mar 9, 2026 | 12,590.00 | 12,590.00 | 12,310.00 | 12,490.00 | 11,970.76 | -3.40% | 49,380 |
| Mar 6, 2026 | 12,930.00 | 12,950.00 | 12,560.00 | 12,930.00 | 12,392.47 | - | 37,588 |
| Mar 5, 2026 | 12,500.00 | 12,980.00 | 12,460.00 | 12,930.00 | 12,392.47 | 5.98% | 71,015 |
| Mar 4, 2026 | 12,760.00 | 12,900.00 | 12,200.00 | 12,200.00 | 11,692.82 | -6.51% | 160,975 |
| Mar 3, 2026 | 13,140.00 | 13,440.00 | 13,040.00 | 13,050.00 | 12,507.48 | -1.66% | 89,292 |
| Feb 27, 2026 | 13,690.00 | 13,690.00 | 13,250.00 | 13,270.00 | 12,718.34 | -3.07% | 91,394 |
| Feb 26, 2026 | 13,880.00 | 13,880.00 | 13,250.00 | 13,690.00 | 13,120.88 | 0.29% | 86,053 |
| Feb 25, 2026 | 13,740.00 | 13,790.00 | 13,510.00 | 13,650.00 | 13,082.54 | -0.58% | 42,683 |
| Feb 24, 2026 | 14,000.00 | 14,000.00 | 13,680.00 | 13,730.00 | 13,159.21 | -1.29% | 63,098 |
| Feb 23, 2026 | 13,700.00 | 14,000.00 | 13,630.00 | 13,910.00 | 13,331.73 | 2.13% | 78,495 |
| Feb 20, 2026 | 13,500.00 | 13,620.00 | 13,400.00 | 13,620.00 | 13,053.79 | 1.04% | 68,150 |
| Feb 19, 2026 | 13,250.00 | 13,480.00 | 13,220.00 | 13,480.00 | 12,919.61 | 1.81% | 45,138 |
| Feb 13, 2026 | 13,480.00 | 13,480.00 | 13,200.00 | 13,240.00 | 12,689.58 | -1.27% | 43,919 |
| Feb 12, 2026 | 13,160.00 | 13,500.00 | 13,080.00 | 13,410.00 | 12,852.52 | 1.90% | 67,398 |
| Feb 11, 2026 | 13,140.00 | 13,210.00 | 13,000.00 | 13,160.00 | 12,612.91 | 0.15% | 43,188 |
| Feb 10, 2026 | 12,700.00 | 13,220.00 | 12,690.00 | 13,140.00 | 12,593.74 | 3.71% | 92,451 |
| Feb 9, 2026 | 12,820.00 | 12,970.00 | 12,550.00 | 12,670.00 | 12,143.28 | -1.09% | 88,718 |
| Feb 6, 2026 | 12,800.00 | 12,860.00 | 12,500.00 | 12,810.00 | 12,277.46 | -1.08% | 59,943 |
| Feb 5, 2026 | 13,000.00 | 13,130.00 | 12,900.00 | 12,950.00 | 12,411.64 | -0.99% | 42,700 |
| Feb 4, 2026 | 12,740.00 | 13,080.00 | 12,660.00 | 13,080.00 | 12,536.24 | 2.67% | 59,382 |
| Feb 3, 2026 | 12,790.00 | 12,790.00 | 12,500.00 | 12,740.00 | 12,210.37 | 2.25% | 67,930 |
| Feb 2, 2026 | 12,910.00 | 12,910.00 | 12,420.00 | 12,460.00 | 11,942.01 | -3.49% | 63,891 |
| Jan 30, 2026 | 13,040.00 | 13,090.00 | 12,830.00 | 12,910.00 | 12,373.30 | -1.00% | 63,456 |
| Jan 29, 2026 | 12,710.00 | 13,100.00 | 12,360.00 | 13,040.00 | 12,497.90 | 2.60% | 121,560 |
| Jan 28, 2026 | 12,740.00 | 12,830.00 | 12,690.00 | 12,710.00 | 12,181.62 | -0.24% | 52,889 |
| Jan 27, 2026 | 12,850.00 | 12,990.00 | 12,670.00 | 12,740.00 | 12,210.37 | -0.78% | 62,657 |
| Jan 26, 2026 | 12,910.00 | 13,050.00 | 12,790.00 | 12,840.00 | 12,306.21 | -0.54% | 51,304 |
| Jan 23, 2026 | 12,690.00 | 12,920.00 | 12,580.00 | 12,910.00 | 12,373.30 | 3.03% | 39,525 |
| Jan 22, 2026 | 12,380.00 | 12,650.00 | 12,370.00 | 12,530.00 | 12,009.10 | 1.38% | 32,614 |
| Jan 21, 2026 | 12,510.00 | 12,560.00 | 12,300.00 | 12,360.00 | 11,846.17 | -2.14% | 71,291 |
| Jan 20, 2026 | 12,450.00 | 12,940.00 | 12,450.00 | 12,630.00 | 12,104.94 | 1.69% | 69,975 |
| Jan 19, 2026 | 12,450.00 | 12,490.00 | 12,300.00 | 12,420.00 | 11,903.67 | -0.24% | 43,582 |
| Jan 16, 2026 | 12,500.00 | 12,630.00 | 12,430.00 | 12,450.00 | 11,932.43 | -0.08% | 43,818 |
| Jan 15, 2026 | 12,550.00 | 12,630.00 | 12,450.00 | 12,460.00 | 11,942.01 | -0.95% | 28,468 |
| Jan 14, 2026 | 12,600.00 | 12,620.00 | 12,500.00 | 12,580.00 | 12,057.02 | 0.24% | 23,481 |
| Jan 13, 2026 | 12,600.00 | 12,730.00 | 12,460.00 | 12,550.00 | 12,028.27 | -0.63% | 39,037 |
| Jan 12, 2026 | 12,590.00 | 12,760.00 | 12,550.00 | 12,630.00 | 12,104.94 | 0.40% | 34,617 |
| Jan 9, 2026 | 12,700.00 | 12,700.00 | 12,520.00 | 12,580.00 | 12,057.02 | -0.94% | 36,841 |
| Jan 8, 2026 | 12,670.00 | 12,880.00 | 12,610.00 | 12,700.00 | 12,172.03 | 0.87% | 54,388 |
| Jan 7, 2026 | 13,000.00 | 13,000.00 | 12,510.00 | 12,590.00 | 12,066.61 | -2.18% | 51,103 |
| Jan 6, 2026 | 12,800.00 | 13,030.00 | 12,740.00 | 12,870.00 | 12,334.97 | 0.55% | 36,660 |
| Jan 5, 2026 | 12,760.00 | 12,930.00 | 12,740.00 | 12,800.00 | 12,267.88 | -0.08% | 47,519 |
| Jan 2, 2026 | 12,850.00 | 12,990.00 | 12,680.00 | 12,810.00 | 12,277.46 | -0.31% | 29,757 |
| Dec 30, 2025 | 12,840.00 | 12,920.00 | 12,770.00 | 12,850.00 | 12,315.80 | 0.23% | 35,827 |
| Dec 29, 2025 | 13,320.00 | 13,320.00 | 12,810.00 | 12,820.00 | 12,287.04 | -4.40% | 113,142 |
| Dec 26, 2025 | 13,520.00 | 13,520.00 | 13,300.00 | 13,410.00 | 12,852.52 | 0.07% | 40,738 |
| Dec 24, 2025 | 13,570.00 | 13,640.00 | 13,350.00 | 13,400.00 | 12,842.93 | -1.47% | 57,038 |
| Dec 23, 2025 | 14,030.00 | 14,030.00 | 13,600.00 | 13,600.00 | 13,034.62 | -2.51% | 62,445 |
| Dec 22, 2025 | 14,280.00 | 14,350.00 | 13,780.00 | 13,950.00 | 13,370.07 | -2.31% | 106,834 |
| Dec 19, 2025 | 14,670.00 | 14,790.00 | 14,150.00 | 14,280.00 | 13,686.35 | -2.66% | 60,373 |
| Dec 18, 2025 | 14,410.00 | 14,890.00 | 14,300.00 | 14,670.00 | 14,060.14 | 0.27% | 68,475 |
| Dec 17, 2025 | 14,340.00 | 14,880.00 | 13,800.00 | 14,630.00 | 14,021.80 | 2.02% | 90,887 |
| Dec 16, 2025 | 14,380.00 | 14,450.00 | 14,160.00 | 14,340.00 | 13,743.85 | -0.21% | 61,605 |
| Dec 15, 2025 | 13,930.00 | 14,440.00 | 13,800.00 | 14,370.00 | 13,772.61 | 2.86% | 113,059 |
| Dec 12, 2025 | 14,150.00 | 14,170.00 | 13,900.00 | 13,970.00 | 13,389.24 | -0.99% | 57,957 |
| Dec 11, 2025 | 14,000.00 | 14,180.00 | 13,860.00 | 14,110.00 | 13,523.42 | 1.36% | 94,504 |
| Dec 10, 2025 | 13,720.00 | 13,990.00 | 13,510.00 | 13,920.00 | 13,341.32 | 1.83% | 106,817 |
| Dec 9, 2025 | 13,750.00 | 13,890.00 | 13,600.00 | 13,670.00 | 13,101.71 | -0.58% | 145,527 |
| Dec 8, 2025 | 13,790.00 | 14,060.00 | 13,660.00 | 13,750.00 | 13,178.38 | 0.66% | 133,793 |
| Dec 5, 2025 | 13,750.00 | 13,830.00 | 13,480.00 | 13,660.00 | 13,092.12 | -0.65% | 138,474 |
| Dec 4, 2025 | 14,770.00 | 14,770.00 | 13,720.00 | 13,750.00 | 13,178.38 | -6.91% | 249,028 |
| Dec 3, 2025 | 15,190.00 | 15,320.00 | 14,770.00 | 14,770.00 | 14,155.98 | -2.70% | 100,494 |
| Dec 2, 2025 | 15,100.00 | 15,450.00 | 14,840.00 | 15,180.00 | 14,548.93 | 0.86% | 102,447 |
| Dec 1, 2025 | 14,970.00 | 15,160.00 | 14,920.00 | 15,050.00 | 14,424.34 | 0.53% | 80,417 |