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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	28,750	29,900	29,900	29,900	28,750	181
July 02, 2025	28,750	28,750	28,750	28,750	28,750	51
July 01, 2025	28,400	28,600	28,600	28,650	28,400	86
June 30, 2025	28,900	28,400	28,400	28,900	28,400	725
June 27, 2025	28,500	28,950	28,950	28,950	28,450	276
June 26, 2025	28,550	28,500	28,500	28,900	28,500	697
June 25, 2025	29,100	29,100	29,100	29,100	28,850	113
June 24, 2025	29,200	29,100	29,100	29,200	28,900	444
June 23, 2025	29,400	29,200	29,200	29,400	29,200	97
June 20, 2025	29,400	29,950	29,950	29,950	29,150	592
June 19, 2025	29,150	29,150	29,150	29,200	29,050	145
June 18, 2025	29,100	29,100	29,100	29,100	29,100	278
June 17, 2025	29,100	29,100	29,100	29,100	29,000	80
June 16, 2025	30,000	29,400	29,400	30,000	29,200	268
June 13, 2025	28,700	30,000	30,000	30,000	28,600	340
June 12, 2025	29,000	28,900	28,900	29,000	28,700	176
June 11, 2025	28,900	28,850	28,850	28,950	28,700	342
June 10, 2025	29,100	29,000	29,000	29,300	28,700	311
June 09, 2025	28,900	28,850	28,850	28,900	28,800	181
June 05, 2025	29,000	28,900	28,900	29,000	28,800	329
June 04, 2025	29,400	29,300	29,300	29,400	29,300	206
June 02, 2025	28,950	28,900	28,900	28,950	28,900	125
May 30, 2025	28,950	28,950	28,950	28,950	28,250	370
May 29, 2025	27,900	28,950	28,950	28,950	27,850	343
May 28, 2025	28,100	27,650	27,650	28,100	27,600	732
May 27, 2025	27,850	28,050	28,050	28,050	27,850	30
May 26, 2025	28,200	28,150	28,150	28,200	27,800	532
May 23, 2025	28,100	27,700	27,700	28,100	27,700	814
May 22, 2025	28,200	28,450	28,450	28,450	28,200	521

JW Pharmaceutical Corporation (001065.KS) KSC