JW Pharmaceutical Corporation - 001065.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28,850	28,500	28,500	28,850	28,450	156
January 13, 2026	29,100	28,650	28,650	29,300	28,650	214
January 12, 2026	29,050	28,900	28,900	29,050	28,750	157
January 09, 2026	29,300	29,200	29,200	29,300	28,700	632
January 08, 2026	29,500	29,400	29,400	29,500	29,350	49
January 07, 2026	29,750	29,300	29,300	29,750	28,400	266
January 06, 2026	29,950	29,750	29,750	29,950	28,500	119
January 05, 2026	28,700	28,600	28,600	28,700	28,200	239
January 02, 2026	29,700	28,600	28,600	29,700	28,600	315
December 30, 2025	29,200	29,400	29,400	29,400	29,200	205
December 29, 2025	29,950	29,500	29,500	29,950	29,500	124
December 26, 2025	29,200	29,750	29,750	29,750	28,750	807
December 24, 2025	29,650	29,750	29,750	29,800	28,700	524
December 23, 2025	29,900	29,650	29,650	29,900	29,050	355
December 22, 2025	29,850	29,850	29,850	29,850	29,300	263
December 19, 2025	29,300	29,650	29,650	29,650	29,300	189
December 18, 2025	29,950	29,850	29,850	29,950	29,000	253
December 17, 2025	29,700	29,800	29,800	29,850	29,650	717
December 16, 2025	29,800	29,700	29,700	29,800	29,150	110
December 15, 2025	29,800	29,600	29,600	29,800	29,600	70
December 12, 2025	29,800	29,650	29,650	29,800	28,850	129
December 11, 2025	29,450	29,400	29,400	29,500	29,400	204
December 10, 2025	29,400	29,200	29,200	29,400	28,750	77
December 09, 2025	28,650	29,400	29,400	29,400	28,300	249
December 08, 2025	28,800	28,650	28,650	28,800	28,250	399
December 05, 2025	27,250	29,500	29,500	29,500	27,200	5,978
December 04, 2025	27,750	27,250	27,250	27,750	27,250	201
December 03, 2025	27,350	27,750	27,750	27,750	27,250	541
December 02, 2025	27,450	27,400	27,400	27,450	27,250	280
December 01, 2025	27,450	27,450	27,450	27,450	27,250	82
November 28, 2025	27,450	27,450	27,450	27,450	27,400	90
November 27, 2025	27,800	27,800	27,800	27,800	27,800	3
November 26, 2025	27,850	27,850	27,850	27,850	27,850	28
November 25, 2025	27,250	27,450	27,450	27,450	27,250	287
November 24, 2025	27,600	27,750	27,750	27,750	27,600	31
November 21, 2025	27,650	27,600	27,600	27,650	27,600	173
November 20, 2025	27,200	27,400	27,400	27,400	27,200	214
November 19, 2025	27,600	27,600	27,600	27,600	27,300	88
November 18, 2025	27,650	27,650	27,650	27,650	27,650	8
November 17, 2025	27,650	27,650	27,650	27,650	27,650	10
November 14, 2025	27,650	27,650	27,650	27,650	27,650	13
November 13, 2025	27,800	27,650	27,650	27,800	27,650	15
November 12, 2025	27,650	27,600	27,600	27,650	27,400	183
November 11, 2025	27,550	27,450	27,450	27,550	27,000	105
November 10, 2025	27,200	27,100	27,100	27,200	26,800	225
November 07, 2025	26,950	26,950	26,950	26,950	26,700	22
November 06, 2025	27,100	27,100	27,100	27,100	26,750	51
November 05, 2025	26,950	26,700	26,700	26,950	26,600	102
November 04, 2025	26,800	26,600	26,600	26,800	26,550	530
November 03, 2025	27,500	26,800	26,800	27,500	26,650	391
October 31, 2025	27,100	27,150	27,150	27,150	27,100	67
October 30, 2025	27,200	27,150	27,150	27,200	27,000	118
October 29, 2025	27,400	27,200	27,200	27,400	27,200	60
October 28, 2025	27,200	27,200	27,200	27,450	27,100	175
October 27, 2025	27,400	27,200	27,200	27,400	26,950	269
October 24, 2025	27,450	27,350	27,350	27,450	27,150	478
October 23, 2025	27,600	27,250	27,250	27,700	27,250	283
October 22, 2025	27,350	27,400	27,400	27,400	27,350	69
October 21, 2025	27,500	27,400	27,400	27,500	27,200	99
October 20, 2025	27,500	27,400	27,400	27,500	27,150	390

JW Pharmaceutical Corporation (001065.KS) KSC