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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	11,400	11,430	11,430	11,540	11,360	26,180
August 21, 2025	11,500	11,400	11,400	11,540	11,360	33,989
August 20, 2025	11,630	11,490	11,490	11,630	11,330	78,159
August 19, 2025	11,800	11,630	11,630	11,910	11,560	50,543
August 18, 2025	12,050	11,820	11,820	12,240	11,800	92,257
August 14, 2025	12,090	12,010	12,010	12,320	11,910	73,870
August 13, 2025	12,020	12,090	12,090	12,130	11,980	19,210
August 12, 2025	12,020	12,020	12,020	12,210	12,010	31,328
August 11, 2025	12,040	12,070	12,070	12,090	11,960	34,866
August 08, 2025	12,190	12,070	12,070	12,190	12,050	20,014
August 07, 2025	12,250	12,070	12,070	12,250	11,990	42,096
August 06, 2025	12,170	12,250	12,250	12,260	12,130	13,128
August 05, 2025	12,230	12,200	12,200	12,390	12,170	34,001
August 04, 2025	12,160	12,230	12,230	12,270	12,080	31,895
August 01, 2025	12,590	12,150	12,150	12,590	12,100	47,655
July 31, 2025	12,400	12,520	12,520	12,540	12,360	30,167
July 30, 2025	12,500	12,400	12,400	12,550	12,350	23,806
July 29, 2025	12,370	12,490	12,490	12,600	12,260	58,187
July 28, 2025	12,530	12,370	12,370	12,530	12,280	57,354
July 25, 2025	12,670	12,550	12,550	12,670	12,490	18,198
July 24, 2025	12,720	12,570	12,570	12,800	12,570	23,567
July 23, 2025	12,760	12,720	12,720	12,790	12,600	29,429
July 22, 2025	12,800	12,760	12,760	12,900	12,670	36,953
July 21, 2025	12,890	12,730	12,730	12,900	12,690	33,006
July 18, 2025	12,890	12,890	12,890	12,930	12,790	40,716
July 17, 2025	12,930	12,870	12,870	12,930	12,750	36,795
July 16, 2025	12,750	12,820	12,820	12,920	12,630	36,514
July 15, 2025	12,690	12,750	12,750	12,780	12,540	29,298
July 14, 2025	12,770	12,690	12,690	12,830	12,660	56,607
July 11, 2025	12,710	12,760	12,760	12,860	12,640	45,185
July 10, 2025	12,700	12,720	12,720	12,770	12,620	36,466
July 09, 2025	12,360	12,700	12,700	12,700	12,340	53,347
July 08, 2025	12,530	12,390	12,390	12,530	12,300	27,742
July 07, 2025	12,420	12,400	12,400	12,520	12,330	29,775
July 04, 2025	12,390	12,390	12,390	12,620	12,380	47,381
July 03, 2025	12,250	12,390	12,390	12,390	12,240	37,073
July 02, 2025	12,230	12,240	12,240	12,250	12,050	33,417
July 01, 2025	11,900	12,200	12,200	12,250	11,900	46,917
June 30, 2025	11,850	11,890	11,890	12,020	11,840	35,037
June 27, 2025	12,000	11,850	11,850	12,000	11,690	53,775
June 26, 2025	12,100	11,900	11,900	12,150	11,780	89,028
June 25, 2025	12,380	12,100	12,100	12,380	12,060	36,838
June 24, 2025	12,090	12,100	12,100	12,200	12,080	44,353
June 23, 2025	12,260	12,080	12,080	12,260	12,000	45,258
June 20, 2025	12,200	12,260	12,260	12,280	12,110	30,148
June 19, 2025	12,230	12,180	12,180	12,230	12,040	34,792
June 18, 2025	12,110	12,200	12,200	12,200	12,000	25,879
June 17, 2025	12,130	12,090	12,090	12,320	11,890	65,042
June 16, 2025	12,150	12,140	12,140	12,260	12,070	32,646
June 13, 2025	12,520	12,150	12,150	12,520	12,050	57,508
June 12, 2025	12,470	12,400	12,400	12,470	12,320	31,657
June 11, 2025	12,420	12,400	12,400	12,490	12,330	47,626
June 10, 2025	12,440	12,420	12,420	12,540	12,300	31,974
June 09, 2025	12,430	12,330	12,330	12,520	12,300	37,842
June 05, 2025	12,170	12,400	12,400	12,490	12,140	50,181
June 04, 2025	12,190	12,170	12,170	12,230	12,000	34,997
June 02, 2025	12,190	12,150	12,150	12,290	12,050	25,407
May 30, 2025	12,160	12,190	12,190	12,320	12,120	20,516
May 29, 2025	11,890	12,160	12,160	12,170	11,890	30,231
May 28, 2025	12,040	11,970	11,970	12,550	11,920	83,364

JW Lifescience Corporation (234080.KS) KSC