JW Pharmaceutical Corporation (KRX:001065)
South Korea
· Delayed Price · Currency is KRW 29,500
+2,250 (8.26%)
At close: Dec 5, 2025
JW Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27,250.00 | 29,500.00 | 27,200.00 | 29,500.00 | 29,500.00 | 8.26% | 5,477 |
| Dec 4, 2025 | 27,750.00 | 27,750.00 | 27,250.00 | 27,250.00 | 27,250.00 | -1.80% | 153 |
| Dec 3, 2025 | 27,350.00 | 27,750.00 | 27,250.00 | 27,750.00 | 27,750.00 | 1.28% | 440 |
| Dec 2, 2025 | 27,450.00 | 27,450.00 | 27,250.00 | 27,400.00 | 27,400.00 | -0.18% | 280 |
| Dec 1, 2025 | 27,450.00 | 27,450.00 | 27,250.00 | 27,450.00 | 27,450.00 | - | 62 |
| Nov 28, 2025 | 27,450.00 | 27,450.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.26% | 90 |
| Nov 27, 2025 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | 27,800.00 | -0.18% | 2 |
| Nov 26, 2025 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 27,850.00 | 1.46% | 14 |
| Nov 25, 2025 | 27,250.00 | 27,450.00 | 27,250.00 | 27,450.00 | 27,450.00 | -1.08% | 287 |
| Nov 24, 2025 | 27,600.00 | 27,750.00 | 27,600.00 | 27,750.00 | 27,750.00 | 0.54% | 21 |
| Nov 21, 2025 | 27,650.00 | 27,650.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.73% | 173 |
| Nov 20, 2025 | 27,200.00 | 27,400.00 | 27,200.00 | 27,400.00 | 27,400.00 | -0.72% | 214 |
| Nov 19, 2025 | 27,600.00 | 27,600.00 | 27,300.00 | 27,600.00 | 27,600.00 | -0.18% | 84 |
| Nov 18, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 8 |
| Nov 17, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 5 |
| Nov 14, 2025 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | 27,650.00 | - | 10 |
| Nov 13, 2025 | 27,800.00 | 27,800.00 | 27,650.00 | 27,650.00 | 27,650.00 | 0.18% | 10 |
| Nov 12, 2025 | 27,650.00 | 27,650.00 | 27,400.00 | 27,600.00 | 27,600.00 | 0.55% | 183 |
| Nov 11, 2025 | 27,550.00 | 27,550.00 | 27,000.00 | 27,450.00 | 27,450.00 | 1.29% | 105 |
| Nov 10, 2025 | 27,200.00 | 27,200.00 | 26,800.00 | 27,100.00 | 27,100.00 | 0.56% | 177 |
| Nov 7, 2025 | 26,950.00 | 26,950.00 | 26,700.00 | 26,950.00 | 26,950.00 | -0.55% | 22 |
| Nov 6, 2025 | 27,100.00 | 27,100.00 | 26,750.00 | 27,100.00 | 27,100.00 | 1.50% | 51 |
| Nov 5, 2025 | 26,950.00 | 26,950.00 | 26,600.00 | 26,700.00 | 26,700.00 | 0.38% | 96 |
| Nov 4, 2025 | 26,800.00 | 26,800.00 | 26,550.00 | 26,600.00 | 26,600.00 | -0.75% | 515 |
| Nov 3, 2025 | 27,500.00 | 27,500.00 | 26,650.00 | 26,800.00 | 26,800.00 | -1.29% | 391 |
| Oct 31, 2025 | 27,100.00 | 27,150.00 | 27,100.00 | 27,150.00 | 27,150.00 | - | 39 |
| Oct 30, 2025 | 27,200.00 | 27,200.00 | 27,000.00 | 27,150.00 | 27,150.00 | -0.18% | 100 |
| Oct 29, 2025 | 27,400.00 | 27,400.00 | 27,200.00 | 27,200.00 | 27,200.00 | - | 60 |
| Oct 28, 2025 | 27,200.00 | 27,450.00 | 27,100.00 | 27,200.00 | 27,200.00 | - | 175 |
| Oct 27, 2025 | 27,400.00 | 27,400.00 | 26,950.00 | 27,200.00 | 27,200.00 | -0.55% | 269 |
| Oct 24, 2025 | 27,450.00 | 27,450.00 | 27,150.00 | 27,350.00 | 27,350.00 | 0.37% | 304 |
| Oct 23, 2025 | 27,600.00 | 27,700.00 | 27,250.00 | 27,250.00 | 27,250.00 | -0.55% | 202 |
| Oct 22, 2025 | 27,350.00 | 27,400.00 | 27,350.00 | 27,400.00 | 27,400.00 | - | 47 |
| Oct 21, 2025 | 27,500.00 | 27,500.00 | 27,200.00 | 27,400.00 | 27,400.00 | - | 66 |
| Oct 20, 2025 | 27,500.00 | 27,500.00 | 27,150.00 | 27,400.00 | 27,400.00 | -0.36% | 390 |
| Oct 17, 2025 | 27,800.00 | 27,800.00 | 27,300.00 | 27,500.00 | 27,500.00 | - | 253 |
| Oct 16, 2025 | 28,000.00 | 28,000.00 | 27,500.00 | 27,500.00 | 27,500.00 | -1.79% | 133 |
| Oct 15, 2025 | 27,800.00 | 28,000.00 | 27,550.00 | 28,000.00 | 28,000.00 | 0.72% | 173 |
| Oct 14, 2025 | 28,000.00 | 28,000.00 | 27,250.00 | 27,800.00 | 27,800.00 | -0.71% | 210 |
| Oct 13, 2025 | 27,650.00 | 28,000.00 | 27,650.00 | 28,000.00 | 28,000.00 | 1.45% | 122 |
| Oct 10, 2025 | 27,600.00 | 27,600.00 | 27,350.00 | 27,600.00 | 27,600.00 | - | 42 |
| Oct 2, 2025 | 28,000.00 | 28,000.00 | 27,400.00 | 27,600.00 | 27,600.00 | -0.90% | 224 |
| Oct 1, 2025 | 27,800.00 | 28,000.00 | 27,350.00 | 27,850.00 | 27,850.00 | 0.18% | 668 |
| Sep 30, 2025 | 27,900.00 | 28,000.00 | 27,550.00 | 27,800.00 | 27,800.00 | -0.71% | 432 |
| Sep 29, 2025 | 27,050.00 | 28,000.00 | 27,050.00 | 28,000.00 | 28,000.00 | 2.75% | 547 |
| Sep 26, 2025 | 27,150.00 | 27,400.00 | 27,150.00 | 27,250.00 | 27,250.00 | 0.18% | 288 |
| Sep 25, 2025 | 27,800.00 | 27,800.00 | 27,200.00 | 27,200.00 | 27,200.00 | -1.45% | 246 |
| Sep 24, 2025 | 27,800.00 | 27,800.00 | 27,600.00 | 27,600.00 | 27,600.00 | 0.18% | 35 |
| Sep 23, 2025 | 27,800.00 | 27,800.00 | 27,550.00 | 27,550.00 | 27,550.00 | -0.72% | 83 |
| Sep 22, 2025 | 27,750.00 | 27,750.00 | 27,700.00 | 27,750.00 | 27,750.00 | 0.18% | 113 |