JW Lifescience Corporation - 234080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13,500	13,620	13,620	13,620	13,400	66,414
February 19, 2026	13,250	13,480	13,480	13,480	13,220	43,515
February 13, 2026	13,480	13,240	13,240	13,480	13,200	44,558
February 12, 2026	13,160	13,410	13,410	13,500	13,080	67,398
February 11, 2026	13,140	13,160	13,160	13,210	13,000	43,912
February 10, 2026	12,700	13,140	13,140	13,220	12,690	92,451
February 09, 2026	12,820	12,670	12,670	12,970	12,550	88,718
February 06, 2026	12,800	12,810	12,810	12,860	12,500	60,505
February 05, 2026	13,000	12,950	12,950	13,130	12,900	42,700
February 04, 2026	12,740	13,080	13,080	13,080	12,660	60,372
February 03, 2026	12,790	12,740	12,740	12,790	12,500	67,930
February 02, 2026	12,910	12,460	12,460	12,910	12,420	63,891
January 30, 2026	13,040	12,910	12,910	13,090	12,830	63,964
January 29, 2026	12,710	13,040	13,040	13,100	12,360	121,560
January 28, 2026	12,740	12,710	12,710	12,830	12,690	52,889
January 27, 2026	12,850	12,740	12,740	12,990	12,670	62,657
January 26, 2026	12,910	12,840	12,840	13,050	12,790	51,304
January 23, 2026	12,690	12,910	12,910	12,920	12,580	39,588
January 22, 2026	12,380	12,530	12,530	12,650	12,370	33,129
January 21, 2026	12,510	12,360	12,360	12,560	12,300	71,291
January 20, 2026	12,450	12,630	12,630	12,940	12,450	71,235
January 19, 2026	12,450	12,420	12,420	12,490	12,300	43,582
January 16, 2026	12,500	12,450	12,450	12,630	12,430	44,128
January 15, 2026	12,550	12,460	12,460	12,630	12,450	29,260
January 14, 2026	12,600	12,580	12,580	12,620	12,500	23,213
January 13, 2026	12,600	12,550	12,550	12,730	12,460	38,858
January 12, 2026	12,590	12,630	12,630	12,760	12,550	34,617
January 09, 2026	12,700	12,580	12,580	12,700	12,520	36,841
January 08, 2026	12,670	12,700	12,700	12,880	12,610	54,388
January 07, 2026	13,000	12,590	12,590	13,000	12,510	51,103
January 06, 2026	12,800	12,870	12,870	13,030	12,740	36,660
January 05, 2026	12,760	12,800	12,800	12,930	12,740	47,519
January 02, 2026	12,850	12,810	12,810	12,990	12,680	30,132
December 30, 2025	12,840	12,850	12,850	12,920	12,770	36,705
December 29, 2025	13,320	12,820	12,820	13,320	12,810	113,142
December 26, 2025	13,520	13,410	13,410	13,520	13,300	40,738
December 24, 2025	13,570	13,400	13,400	13,640	13,350	60,227
December 23, 2025	14,030	13,600	13,600	14,030	13,600	62,445
December 22, 2025	14,280	13,950	13,950	14,350	13,780	106,834
December 19, 2025	14,670	14,280	14,280	14,790	14,150	60,373
December 18, 2025	14,410	14,670	14,670	14,890	14,300	68,564
December 17, 2025	14,340	14,630	14,630	14,880	13,800	90,887
December 16, 2025	14,380	14,340	14,340	14,450	14,160	61,605
December 15, 2025	13,930	14,370	14,370	14,440	13,800	113,059
December 12, 2025	14,150	13,970	13,970	14,170	13,900	59,275
December 11, 2025	14,000	14,110	14,110	14,180	13,860	94,504
December 10, 2025	13,720	13,920	13,920	13,990	13,510	108,094
December 09, 2025	13,750	13,670	13,670	13,890	13,600	145,527
December 08, 2025	13,790	13,750	13,750	14,060	13,660	133,793
December 05, 2025	13,750	13,660	13,660	13,830	13,480	138,281
December 04, 2025	14,770	13,750	13,750	14,770	13,720	250,196
December 03, 2025	15,190	14,770	14,770	15,320	14,770	105,898
December 02, 2025	15,100	15,180	15,180	15,450	14,840	103,855
December 01, 2025	14,970	15,050	15,050	15,160	14,920	80,417
November 28, 2025	14,780	14,970	14,970	15,100	14,780	59,901
November 27, 2025	15,200	14,780	14,780	15,320	14,050	168,847
November 26, 2025	14,560	15,200	15,200	15,220	14,540	221,728
November 25, 2025	14,820	14,550	14,550	15,000	14,350	120,107
November 24, 2025	15,400	14,870	14,870	15,580	14,870	119,685
November 21, 2025	14,840	15,300	15,300	15,390	14,720	148,973

JW Lifescience Corporation (234080.KS) KSC