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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29,050	29,200	29,200	29,200	28,700	859
February 19, 2026	29,500	29,300	29,300	29,500	29,300	114
February 13, 2026	28,350	29,500	29,500	29,500	28,050	690
February 12, 2026	29,900	28,350	28,350	29,900	28,350	196
February 11, 2026	28,500	28,450	28,450	28,500	28,200	353
February 10, 2026	28,400	28,400	28,400	28,400	27,800	880
February 09, 2026	30,300	28,450	28,450	30,300	28,000	316
February 06, 2026	28,500	29,100	29,100	29,100	28,050	560
February 05, 2026	30,000	29,100	29,100	30,000	29,100	39
February 04, 2026	28,300	29,000	29,000	29,000	28,300	1,096
February 03, 2026	30,100	28,500	28,500	30,100	27,750	1,548
February 02, 2026	28,200	27,850	27,850	28,200	27,400	285
January 30, 2026	28,400	28,200	28,200	28,400	28,000	688
January 29, 2026	28,450	28,400	28,400	28,500	27,950	484
January 28, 2026	28,000	28,500	28,500	28,500	28,000	478
January 27, 2026	28,000	27,950	27,950	28,000	27,800	691
January 26, 2026	27,950	28,000	28,000	28,500	27,950	466
January 23, 2026	27,800	28,000	28,000	28,000	27,500	965
January 22, 2026	28,050	27,900	27,900	28,050	27,900	57
January 21, 2026	27,900	27,950	27,950	28,000	27,750	585
January 20, 2026	28,700	28,400	28,400	28,700	27,300	6,011
January 19, 2026	28,900	28,350	28,350	28,900	28,350	262
January 16, 2026	28,650	28,950	28,950	28,950	28,450	184
January 15, 2026	28,800	28,700	28,700	28,800	28,700	152
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

JW Pharmaceutical Corporation (001065.KS) KSC