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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	27,150	27,250	27,250	27,400	27,150	294
September 25, 2025	27,800	27,200	27,200	27,800	27,200	246
September 24, 2025	27,800	27,600	27,600	27,800	27,600	45
September 23, 2025	27,800	27,550	27,550	27,800	27,550	92
September 22, 2025	27,750	27,750	27,750	27,750	27,700	125
September 19, 2025	27,600	27,700	27,700	27,700	27,600	79
September 18, 2025	27,750	27,700	27,700	27,750	27,650	176
September 17, 2025	28,000	27,900	27,900	28,050	27,650	180
September 16, 2025	27,800	27,900	27,900	27,900	27,750	26
September 15, 2025	27,900	27,900	27,900	27,900	27,700	197
September 12, 2025	28,000	28,100	28,100	28,200	27,900	41
September 11, 2025	28,100	28,000	28,000	28,200	27,900	151
September 10, 2025	28,250	28,000	28,000	28,300	27,900	301
September 09, 2025	28,700	28,500	28,500	28,700	28,500	369
September 08, 2025	28,700	28,700	28,700	28,700	28,700	9
September 05, 2025	28,950	28,700	28,700	28,950	28,650	215
September 04, 2025	28,950	28,950	28,950	28,950	28,500	84
September 03, 2025	28,900	28,750	28,750	28,900	28,200	313
September 02, 2025	28,950	28,950	28,950	28,950	28,950	23
September 01, 2025	28,650	28,600	28,600	28,650	28,600	695
August 29, 2025	28,800	28,800	28,800	28,800	28,800	18
August 28, 2025	29,200	28,900	28,900	29,200	28,650	229
August 27, 2025	29,200	29,000	29,000	29,200	28,750	42
August 26, 2025	28,600	28,900	28,900	28,900	28,600	13
August 25, 2025	28,900	28,900	28,900	28,900	28,350	1,432
August 22, 2025	29,350	28,950	28,950	29,350	28,600	386
August 21, 2025	29,000	29,000	29,000	29,000	28,850	47
August 20, 2025	29,000	29,150	29,150	29,150	28,950	148
August 19, 2025	29,350	29,250	29,250	29,350	29,100	77
August 18, 2025	29,500	29,350	29,350	29,500	29,350	207
August 14, 2025	29,600	29,450	29,450	29,600	29,100	456
August 13, 2025	29,500	29,100	29,100	29,500	29,050	76
August 12, 2025	29,200	29,400	29,400	29,400	29,200	9
August 11, 2025	29,450	29,450	29,450	29,450	29,450	20
August 08, 2025	29,100	29,450	29,450	29,450	29,100	210
August 07, 2025	29,550	29,150	29,150	29,550	29,100	91
August 06, 2025	29,850	29,850	29,850	29,850	29,850	3
August 05, 2025	29,950	29,700	29,700	29,950	29,700	16
August 04, 2025	29,800	29,850	29,850	29,850	29,800	4
August 01, 2025	29,850	29,850	29,850	29,850	29,850	2
July 31, 2025	29,900	29,850	29,850	29,900	29,850	17
July 30, 2025	29,900	29,850	29,850	29,900	29,850	269
July 29, 2025	29,000	29,750	29,750	29,750	28,850	410
July 28, 2025	29,650	29,300	29,300	29,650	29,200	61
July 25, 2025	29,150	29,800	29,800	29,800	29,100	353
July 24, 2025	29,500	29,400	29,400	29,500	29,400	17
July 23, 2025	29,500	29,500	29,500	29,500	29,250	8
July 22, 2025	29,500	29,500	29,500	29,500	29,500	2
July 21, 2025	29,550	29,300	29,300	29,550	29,100	314
July 18, 2025	29,950	29,900	29,900	29,950	29,500	105
July 17, 2025	29,850	29,950	29,950	29,950	29,850	30
July 16, 2025	29,500	29,850	29,850	29,850	29,150	72
July 15, 2025	29,350	29,300	29,300	29,350	29,300	90
July 14, 2025	29,450	29,250	29,250	29,450	29,250	178
July 11, 2025	29,350	29,600	29,600	29,600	29,350	44
July 10, 2025	29,800	29,650	29,650	29,800	29,650	18
July 09, 2025	29,900	29,500	29,500	29,900	29,250	712
July 08, 2025	30,000	29,700	29,700	30,000	29,700	24
July 07, 2025	29,300	29,850	29,850	29,850	29,300	329
July 04, 2025	29,800	30,000	30,000	30,000	29,500	2,856

JW Pharmaceutical Corporation (001065.KS) KSC