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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

JW Pharmaceutical Corporation (001065.KS) KSC