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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15,000	15,200	15,200	15,370	14,800	130,431
November 19, 2025	15,510	14,960	14,960	15,520	14,640	246,887
November 18, 2025	15,210	15,500	15,500	15,530	14,930	253,364
November 17, 2025	15,000	15,210	15,210	15,460	14,830	220,943
November 14, 2025	14,480	14,990	14,990	15,280	14,400	288,978
November 13, 2025	14,490	14,700	14,700	14,750	14,420	156,004
November 12, 2025	14,080	14,320	14,320	14,390	13,980	145,297
November 11, 2025	13,590	13,930	13,930	14,050	13,580	128,937
November 10, 2025	13,100	13,550	13,550	13,960	13,100	113,611
November 07, 2025	13,200	13,010	13,010	13,400	12,650	107,543
November 06, 2025	13,300	13,170	13,170	13,460	12,860	134,070
November 05, 2025	13,860	13,210	13,210	14,590	12,660	416,940
November 04, 2025	13,600	13,860	13,860	13,950	13,600	74,292
November 03, 2025	13,500	13,780	13,780	13,870	13,460	129,201
October 31, 2025	13,550	13,450	13,450	13,550	13,220	54,552
October 30, 2025	13,600	13,450	13,450	13,650	13,400	49,279
October 29, 2025	13,580	13,580	13,580	13,600	13,370	63,775
October 28, 2025	13,110	13,360	13,360	13,490	13,080	52,495
October 27, 2025	13,450	13,080	13,080	13,450	13,050	64,054
October 24, 2025	13,430	13,300	13,300	13,470	13,120	58,549
October 23, 2025	13,400	13,430	13,430	13,600	13,240	82,200
October 22, 2025	12,800	13,400	13,400	13,440	12,680	133,663
October 21, 2025	12,570	12,800	12,800	12,960	12,570	59,652
October 20, 2025	12,510	12,570	12,570	12,620	12,390	32,135
October 17, 2025	12,650	12,510	12,510	12,680	12,500	38,294
October 16, 2025	12,740	12,650	12,650	12,870	12,600	39,404
October 15, 2025	12,560	12,710	12,710	12,720	12,550	34,354
October 14, 2025	12,590	12,480	12,480	12,590	12,300	57,055
October 13, 2025	12,450	12,550	12,550	12,660	12,380	66,734
October 10, 2025	12,600	12,500	12,500	12,720	12,460	36,168
October 02, 2025	12,550	12,600	12,600	12,670	12,470	52,921
October 01, 2025	12,370	12,470	12,470	12,470	12,340	29,609
September 30, 2025	12,570	12,370	12,370	12,570	12,370	28,587
September 29, 2025	12,250	12,510	12,510	12,600	12,220	71,170
September 26, 2025	12,550	12,250	12,250	12,550	12,190	48,187
September 25, 2025	12,400	12,420	12,420	12,480	12,300	51,430
September 24, 2025	12,350	12,400	12,400	12,500	12,230	76,510
September 23, 2025	12,400	12,350	12,350	12,400	12,190	40,823
September 22, 2025	12,150	12,360	12,360	12,380	12,150	78,046
September 19, 2025	12,000	12,090	12,090	12,140	11,940	40,699
September 18, 2025	11,850	11,930	11,930	12,000	11,850	24,819
September 17, 2025	11,990	11,850	11,850	11,990	11,710	30,171
September 16, 2025	11,920	11,930	11,930	11,950	11,830	24,451
September 15, 2025	11,950	11,950	11,950	11,970	11,810	37,681
September 12, 2025	12,010	11,950	11,950	12,035	11,890	34,034
September 11, 2025	11,980	12,000	12,000	12,070	11,830	28,924
September 10, 2025	11,890	11,980	11,980	11,990	11,790	39,230
September 09, 2025	11,850	11,870	11,870	11,910	11,780	22,089
September 08, 2025	11,680	11,870	11,870	11,900	11,660	21,265
September 05, 2025	11,720	11,730	11,730	11,750	11,660	12,529

JW Lifescience Corporation (234080.KS) KSC