JW Pharmaceutical Corporation - 001060.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21,700	21,200	21,200	21,700	21,100	69,531
September 25, 2025	21,800	21,650	21,650	21,800	21,600	26,693
September 24, 2025	22,100	21,850	21,850	22,100	21,600	59,111
September 23, 2025	22,150	22,000	22,000	22,350	21,900	54,740
September 22, 2025	22,300	22,150	22,150	22,400	21,975	72,314
September 19, 2025	22,100	22,350	22,350	22,450	21,950	51,337
September 18, 2025	22,100	22,000	22,000	22,150	21,925	43,173
September 17, 2025	22,250	22,000	22,000	22,300	21,800	50,912
September 16, 2025	22,350	22,300	22,300	22,400	22,200	30,927
September 15, 2025	22,400	22,400	22,400	22,950	22,250	52,938
September 12, 2025	22,500	22,500	22,500	22,600	22,300	60,819
September 11, 2025	22,600	22,550	22,550	22,700	22,300	61,356
September 10, 2025	22,600	22,700	22,700	22,700	22,400	44,038
September 09, 2025	22,600	22,550	22,550	22,650	22,300	50,176
September 08, 2025	22,450	22,500	22,500	23,200	22,400	113,186
September 05, 2025	22,050	22,300	22,300	22,500	21,825	32,831
September 04, 2025	22,300	22,000	22,000	22,400	21,550	29,088
September 03, 2025	21,550	22,300	22,300	22,550	21,525	72,411
September 02, 2025	21,650	21,500	21,500	21,650	21,450	18,489
September 01, 2025	21,450	21,400	21,400	21,700	21,250	21,787
August 29, 2025	21,600	21,450	21,450	21,750	21,350	28,237
August 28, 2025	21,700	21,600	21,600	21,750	21,500	20,311
August 27, 2025	21,600	21,600	21,600	21,750	21,450	30,955
August 26, 2025	21,850	21,500	21,500	21,850	21,450	43,314
August 25, 2025	21,900	21,750	21,750	21,950	21,750	22,939
August 22, 2025	21,750	21,700	21,700	21,900	21,500	26,595
August 21, 2025	21,550	21,650	21,650	22,000	21,500	23,043
August 20, 2025	21,700	21,650	21,650	21,700	21,300	64,377
August 19, 2025	22,150	21,900	21,900	22,200	21,850	54,388
August 18, 2025	22,400	22,200	22,200	22,550	22,100	59,717
August 14, 2025	22,150	22,300	22,300	22,550	22,100	36,128
August 13, 2025	22,100	22,150	22,150	22,200	21,850	45,886
August 12, 2025	22,300	21,950	21,950	22,450	21,950	58,085
August 11, 2025	22,250	22,300	22,300	22,550	22,200	46,613
August 08, 2025	22,250	22,250	22,250	22,500	22,200	29,298
August 07, 2025	22,400	22,300	22,300	22,400	22,150	36,320
August 06, 2025	22,200	22,300	22,300	22,350	22,150	24,590
August 05, 2025	22,300	22,250	22,250	22,500	22,200	39,133
August 04, 2025	22,200	22,250	22,250	22,400	21,950	56,082
August 01, 2025	22,900	22,350	22,350	22,900	22,100	98,407
July 31, 2025	22,600	22,700	22,700	23,000	22,300	60,145
July 30, 2025	22,450	22,550	22,550	22,650	22,350	38,338
July 29, 2025	22,550	22,500	22,500	22,550	22,200	61,041
July 28, 2025	22,800	22,400	22,400	22,850	22,350	61,263
July 25, 2025	23,000	22,750	22,750	23,050	22,700	53,577
July 24, 2025	23,300	22,950	22,950	23,500	22,850	96,885
July 23, 2025	23,150	23,300	23,300	24,250	22,750	72,407
July 22, 2025	23,500	22,950	22,950	23,850	22,900	90,776
July 21, 2025	23,800	23,450	23,450	23,900	23,250	75,002
July 18, 2025	23,750	23,700	23,700	23,850	23,350	86,415
July 17, 2025	22,850	23,650	23,650	24,150	22,850	171,821
July 16, 2025	23,100	22,750	22,750	23,200	22,750	48,707
July 15, 2025	22,750	23,100	23,100	23,200	22,750	51,717
July 14, 2025	23,000	22,850	22,850	23,050	22,700	46,410
July 11, 2025	23,150	22,900	22,900	23,200	22,700	41,327
July 10, 2025	23,000	23,100	23,100	23,250	22,800	67,220
July 09, 2025	22,550	22,950	22,950	23,000	22,500	50,509
July 08, 2025	22,350	22,600	22,600	22,600	22,300	30,472
July 07, 2025	22,800	22,600	22,600	22,800	22,450	31,920
July 04, 2025	22,950	22,750	22,750	23,000	22,600	44,349

JW Pharmaceutical Corporation (001060.KS) KSC