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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	27,800	27,500	27,500	27,800	27,300	253
October 16, 2025	28,000	27,500	27,500	28,000	27,500	133
October 15, 2025	27,800	28,000	28,000	28,000	27,550	211
October 14, 2025	28,000	27,800	27,800	28,000	27,250	210
October 13, 2025	27,650	28,000	28,000	28,000	27,650	135
October 10, 2025	27,600	27,600	27,600	27,600	27,350	74
October 02, 2025	28,000	27,600	27,600	28,000	27,400	224
October 01, 2025	27,800	27,850	27,850	28,000	27,350	668
September 30, 2025	27,900	27,800	27,800	28,000	27,550	432
September 29, 2025	27,050	28,000	28,000	28,000	27,050	547
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

JW Pharmaceutical Corporation (001065.KS) KSC