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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	22,850	23,050	23,050	23,050	22,650	63,249
July 02, 2025	22,700	22,850	22,850	22,900	22,400	41,389
July 01, 2025	22,400	22,550	22,550	22,700	22,300	50,238
June 30, 2025	22,300	22,400	22,400	22,400	22,200	44,077
June 27, 2025	22,600	22,300	22,300	22,650	22,200	48,009
June 26, 2025	22,950	22,550	22,550	23,100	22,300	81,846
June 25, 2025	23,200	23,150	23,150	23,300	22,800	52,156
June 24, 2025	22,900	23,050	23,050	23,200	22,750	50,848
June 23, 2025	22,800	22,650	22,650	23,000	22,500	38,362
June 20, 2025	22,650	23,000	23,000	23,300	22,550	58,934
June 19, 2025	22,950	22,650	22,650	23,000	22,550	78,723
June 18, 2025	22,850	23,050	23,050	23,250	22,650	54,336
June 17, 2025	22,500	23,100	23,100	23,250	22,350	98,389
June 16, 2025	22,500	22,300	22,300	22,850	22,100	110,002
June 13, 2025	24,150	23,400	23,400	24,150	23,250	109,175
June 12, 2025	24,100	24,000	24,000	24,250	23,450	127,688
June 11, 2025	23,700	23,700	23,700	23,750	23,400	65,186
June 10, 2025	23,500	23,450	23,450	23,650	22,950	90,650
June 09, 2025	23,100	23,350	23,350	23,600	23,050	85,157
June 05, 2025	23,200	23,050	23,050	23,200	22,850	64,377
June 04, 2025	23,050	23,000	23,000	23,200	22,850	43,953
June 02, 2025	23,300	22,900	22,900	23,350	22,850	36,416
May 30, 2025	22,950	23,200	23,200	23,500	22,850	98,047
May 29, 2025	22,350	22,800	22,800	22,850	22,200	74,446
May 28, 2025	22,200	22,350	22,350	22,750	22,100	83,773
May 27, 2025	21,900	22,200	22,200	22,400	21,800	46,355
May 26, 2025	21,950	21,950	21,950	21,950	21,600	41,244
May 23, 2025	22,000	22,000	22,000	22,600	21,550	89,997
May 22, 2025	21,750	22,150	22,150	22,150	21,500	81,705

JW Pharmaceutical Corporation (001060.KS) KSC