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 |