JW Holdings Corporation 096760
KRX · South Korea · Health Technology
KRW 4,285.00-70.00 (-1.61%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,285.00 | -1.61% | KRW 4,370.00 | KRW 4,395.00 | KRW 4,255.00 | 46.05K |
| 2026-10-01 | KRW 4,355.00 | +2.35% | KRW 4,260.00 | KRW 4,360.00 | KRW 4,255.00 | 53.03K |
| 2026-09-30 | KRW 4,255.00 | -1.05% | KRW 4,315.00 | KRW 4,320.00 | KRW 4,230.00 | 47.14K |
| 2026-09-29 | KRW 4,300.00 | -1.26% | KRW 4,315.00 | KRW 4,370.00 | KRW 4,280.00 | 36.17K |
| 2026-09-28 | KRW 4,355.00 | +0.69% | KRW 4,330.00 | KRW 4,380.00 | KRW 4,280.00 | 50.21K |
| 2026-09-23 | KRW 4,325.00 | +1.17% | KRW 4,270.00 | KRW 4,380.00 | KRW 4,270.00 | 42.34K |
| 2026-09-22 | KRW 4,275.00 | -1.95% | KRW 4,360.00 | KRW 4,430.00 | KRW 4,270.00 | 56.83K |
| 2026-09-21 | KRW 4,360.00 | +0.69% | KRW 4,365.00 | KRW 4,405.00 | KRW 4,325.00 | 54.65K |
| 2026-09-18 | KRW 4,330.00 | 0.00% | KRW 4,350.00 | KRW 4,480.00 | KRW 4,330.00 | 221.40K |
| 2026-09-17 | KRW 4,330.00 | +1.17% | KRW 4,320.00 | KRW 4,500.00 | KRW 4,310.00 | 96.61K |
| 2026-09-16 | KRW 4,280.00 | 0.00% | KRW 4,320.00 | KRW 4,330.00 | KRW 4,235.00 | 85.36K |
| 2026-09-15 | KRW 4,280.00 | +0.23% | KRW 4,270.00 | KRW 4,335.00 | KRW 4,240.00 | 41.73K |
| 2026-09-14 | KRW 4,270.00 | 0.00% | KRW 4,265.00 | KRW 4,330.00 | KRW 4,200.00 | 84.69K |
| 2026-09-11 | KRW 4,270.00 | +1.55% | KRW 4,205.00 | KRW 4,270.00 | KRW 4,175.00 | 78.20K |
| 2026-09-10 | KRW 4,205.00 | +0.12% | KRW 4,205.00 | KRW 4,220.00 | KRW 4,140.00 | 38.08K |
| 2026-09-09 | KRW 4,200.00 | 0.00% | KRW 4,205.00 | KRW 4,205.00 | KRW 4,145.00 | 73.77K |
| 2026-09-08 | KRW 4,200.00 | +0.48% | KRW 4,160.00 | KRW 4,245.00 | KRW 4,160.00 | 127.02K |
| 2026-09-07 | KRW 4,180.00 | 0.00% | KRW 4,180.00 | KRW 4,210.00 | KRW 4,130.00 | 35.23K |
| 2026-09-04 | KRW 4,180.00 | 0.00% | KRW 4,200.00 | KRW 4,200.00 | KRW 4,125.00 | 38.11K |
| 2026-09-03 | KRW 4,180.00 | 0.00% | KRW 4,165.00 | KRW 4,245.00 | KRW 4,100.00 | 64.62K |
| 2026-09-02 | KRW 4,180.00 | -0.59% | KRW 4,140.00 | KRW 4,190.00 | KRW 4,140.00 | 68.01K |
| 2026-09-01 | KRW 4,205.00 | +1.82% | KRW 4,160.00 | KRW 4,205.00 | KRW 4,095.00 | 148.04K |
| 2026-08-31 | KRW 4,130.00 | -0.24% | KRW 4,165.00 | KRW 4,165.00 | KRW 4,045.00 | 48.37K |
| 2026-08-28 | KRW 4,140.00 | +1.60% | KRW 4,075.00 | KRW 4,155.00 | KRW 4,025.00 | 61.69K |
| 2026-08-27 | KRW 4,075.00 | +0.12% | KRW 4,085.00 | KRW 4,105.00 | KRW 4,035.00 | 74.57K |
| 2026-08-26 | KRW 4,070.00 | +1.50% | KRW 4,010.00 | KRW 4,105.00 | KRW 3,975.00 | 66.37K |
| 2026-08-25 | KRW 4,010.00 | -0.74% | KRW 4,020.00 | KRW 4,040.00 | KRW 3,975.00 | 58.08K |
| 2026-08-24 | KRW 4,040.00 | +0.87% | KRW 4,005.00 | KRW 4,050.00 | KRW 3,975.00 | 66.81K |
| 2026-08-21 | KRW 4,005.00 | -1.60% | KRW 4,065.00 | KRW 4,070.00 | KRW 3,920.00 | 81.42K |
| 2026-08-20 | KRW 4,070.00 | +2.39% | KRW 3,995.00 | KRW 4,070.00 | KRW 3,945.00 | 102.86K |
| 2026-08-19 | KRW 3,975.00 | -2.45% | KRW 4,100.00 | KRW 4,100.00 | KRW 3,960.00 | 73.33K |
| 2026-08-18 | KRW 4,075.00 | -1.45% | KRW 4,130.00 | KRW 4,135.00 | KRW 4,020.00 | 76.02K |
| 2026-08-14 | KRW 4,135.00 | +2.61% | KRW 4,040.00 | KRW 4,145.00 | KRW 4,030.00 | 76.88K |
| 2026-08-13 | KRW 4,030.00 | -3.59% | KRW 4,180.00 | KRW 4,200.00 | KRW 4,030.00 | 130.25K |
| 2026-08-12 | KRW 4,180.00 | +2.96% | KRW 4,300.00 | KRW 4,720.00 | KRW 4,180.00 | 947.24K |
| 2026-08-11 | KRW 4,060.00 | +2.92% | KRW 3,965.00 | KRW 4,130.00 | KRW 3,930.00 | 142.97K |
| 2026-08-10 | KRW 3,945.00 | +0.64% | KRW 3,950.00 | KRW 3,970.00 | KRW 3,900.00 | 96.86K |
| 2026-08-07 | KRW 3,920.00 | +2.89% | KRW 3,810.00 | KRW 3,945.00 | KRW 3,800.00 | 123.25K |
| 2026-08-06 | KRW 3,810.00 | 0.00% | KRW 3,810.00 | KRW 3,865.00 | KRW 3,785.00 | 42.27K |
| 2026-08-05 | KRW 3,810.00 | +0.26% | KRW 3,800.00 | KRW 3,910.00 | KRW 3,790.00 | 49.09K |
| 2026-08-04 | KRW 3,800.00 | +1.74% | KRW 3,725.00 | KRW 3,840.00 | KRW 3,725.00 | 33.41K |
| 2026-08-03 | KRW 3,735.00 | -0.40% | KRW 3,750.00 | KRW 3,815.00 | KRW 3,705.00 | 67.26K |
| 2026-07-31 | KRW 3,750.00 | +2.46% | KRW 3,735.00 | KRW 3,775.00 | KRW 3,675.00 | 35.55K |
| 2026-07-30 | KRW 3,660.00 | +1.95% | KRW 3,595.00 | KRW 3,710.00 | KRW 3,590.00 | 111.07K |
| 2026-07-29 | KRW 3,590.00 | -3.36% | KRW 3,715.00 | KRW 3,755.00 | KRW 3,420.00 | 217.08K |
| 2026-07-28 | KRW 3,715.00 | -3.51% | KRW 3,850.00 | KRW 3,880.00 | KRW 3,640.00 | 119.68K |
| 2026-07-27 | KRW 3,850.00 | -0.26% | KRW 3,880.00 | KRW 3,930.00 | KRW 3,825.00 | 27.70K |
| 2026-07-24 | KRW 3,860.00 | +0.92% | KRW 3,860.00 | KRW 3,920.00 | KRW 3,815.00 | 60.35K |
| 2026-07-23 | KRW 3,825.00 | +0.66% | KRW 3,790.00 | KRW 3,900.00 | KRW 3,790.00 | 24.59K |
| 2026-07-22 | KRW 3,800.00 | -0.39% | KRW 3,815.00 | KRW 3,875.00 | KRW 3,795.00 | 51.33K |
| 2026-07-21 | KRW 3,815.00 | +1.60% | KRW 3,770.00 | KRW 3,830.00 | KRW 3,700.00 | 80.12K |
| 2026-07-20 | KRW 3,755.00 | -3.84% | KRW 3,905.00 | KRW 3,935.00 | KRW 3,730.00 | 56.27K |
| 2026-07-16 | KRW 3,905.00 | +0.26% | KRW 3,945.00 | KRW 3,985.00 | KRW 3,875.00 | 69.71K |
| 2026-07-15 | KRW 3,895.00 | +2.10% | KRW 3,800.00 | KRW 3,950.00 | KRW 3,800.00 | 73.95K |
| 2026-07-14 | KRW 3,815.00 | +0.66% | KRW 3,770.00 | KRW 3,885.00 | KRW 3,705.00 | 114.88K |
| 2026-07-13 | KRW 3,790.00 | -2.94% | KRW 3,905.00 | KRW 3,935.00 | KRW 3,765.00 | 107.94K |
| 2026-07-10 | KRW 3,905.00 | +5.40% | KRW 3,705.00 | KRW 3,905.00 | KRW 3,705.00 | 66.77K |
| 2026-07-09 | KRW 3,705.00 | +1.09% | KRW 3,750.00 | KRW 3,750.00 | KRW 3,620.00 | 77.08K |
| 2026-07-08 | KRW 3,665.00 | -2.91% | KRW 3,775.00 | KRW 3,860.00 | KRW 3,665.00 | 103.67K |
| 2026-07-07 | KRW 3,775.00 | -1.31% | KRW 3,800.00 | KRW 3,885.00 | KRW 3,705.00 | 63.20K |
| 2026-07-06 | KRW 3,825.00 | -1.03% | KRW 3,895.00 | KRW 3,900.00 | KRW 3,785.00 | 54.42K |
| 2026-07-03 | KRW 3,865.00 | +5.60% | KRW 3,660.00 | KRW 3,880.00 | KRW 3,585.00 | 176.03K |
| 2026-07-02 | KRW 3,660.00 | -1.74% | KRW 3,710.00 | KRW 3,760.00 | KRW 3,635.00 | 73.98K |
| 2026-07-01 | KRW 3,725.00 | +1.36% | KRW 3,665.00 | KRW 3,755.00 | KRW 3,665.00 | 55.72K |
| 2026-06-30 | KRW 3,675.00 | -1.34% | KRW 3,760.00 | KRW 3,760.00 | KRW 3,655.00 | 67.85K |
| 2026-06-29 | KRW 3,725.00 | +4.05% | KRW 3,600.00 | KRW 3,730.00 | KRW 3,595.00 | 166.62K |
| 2026-06-26 | KRW 3,580.00 | -3.24% | KRW 3,705.00 | KRW 3,720.00 | KRW 3,555.00 | 132.94K |
| 2026-06-25 | KRW 3,700.00 | 0.00% | KRW 3,720.00 | KRW 3,795.00 | KRW 3,700.00 | 46.79K |
| 2026-06-24 | KRW 3,700.00 | +1.93% | KRW 3,640.00 | KRW 3,750.00 | KRW 3,630.00 | 88.32K |
| 2026-06-23 | KRW 3,630.00 | -1.36% | KRW 3,665.00 | KRW 3,855.00 | KRW 3,630.00 | 175.65K |
| 2026-06-22 | KRW 3,680.00 | -2.90% | KRW 3,790.00 | KRW 3,840.00 | KRW 3,670.00 | 71.26K |
| 2026-06-19 | KRW 3,790.00 | -2.45% | KRW 3,980.00 | KRW 3,980.00 | KRW 3,780.00 | 108.34K |
| 2026-06-18 | KRW 3,885.00 | -0.64% | KRW 3,915.00 | KRW 3,955.00 | KRW 3,870.00 | 71.62K |
| 2026-06-17 | KRW 3,910.00 | +0.13% | KRW 3,905.00 | KRW 3,990.00 | KRW 3,840.00 | 76.18K |
| 2026-06-16 | KRW 3,905.00 | -1.01% | KRW 3,945.00 | KRW 3,990.00 | KRW 3,870.00 | 70.18K |
| 2026-06-15 | KRW 3,945.00 | +2.47% | KRW 3,930.00 | KRW 4,030.00 | KRW 3,920.00 | 95.12K |
| 2026-06-12 | KRW 3,850.00 | +1.99% | KRW 3,870.00 | KRW 3,905.00 | KRW 3,805.00 | 51.37K |
| 2026-06-11 | KRW 3,775.00 | +1.75% | KRW 3,710.00 | KRW 3,850.00 | KRW 3,660.00 | 66.23K |
| 2026-06-10 | KRW 3,710.00 | -1.20% | KRW 3,755.00 | KRW 3,810.00 | KRW 3,640.00 | 96.27K |
| 2026-06-09 | KRW 3,755.00 | +3.73% | KRW 3,625.00 | KRW 3,840.00 | KRW 3,605.00 | 100.69K |
| 2026-06-08 | KRW 3,620.00 | -1.90% | KRW 3,685.00 | KRW 3,700.00 | KRW 3,580.00 | 111.78K |
| 2026-06-05 | KRW 3,690.00 | -0.67% | KRW 3,740.00 | KRW 3,775.00 | KRW 3,665.00 | 92.56K |
| 2026-06-04 | KRW 3,715.00 | +1.23% | KRW 3,670.00 | KRW 3,840.00 | KRW 3,645.00 | 106.24K |
| 2026-06-02 | KRW 3,670.00 | 0.00% | KRW 3,670.00 | KRW 3,805.00 | KRW 3,570.00 | 103.41K |
| 2026-06-01 | KRW 3,670.00 | -2.91% | KRW 3,740.00 | KRW 3,815.00 | KRW 3,640.00 | 134.49K |
| 2026-05-29 | KRW 3,780.00 | -0.26% | KRW 3,800.00 | KRW 3,825.00 | KRW 3,740.00 | 108.53K |
| 2026-05-28 | KRW 3,790.00 | -0.39% | KRW 3,805.00 | KRW 3,850.00 | KRW 3,700.00 | 99.15K |
| 2026-05-27 | KRW 3,805.00 | -0.78% | KRW 3,830.00 | KRW 3,835.00 | KRW 3,755.00 | 81.05K |
| 2026-05-26 | KRW 3,835.00 | -2.42% | KRW 3,935.00 | KRW 3,960.00 | KRW 3,810.00 | 82.28K |
| 2026-05-22 | KRW 3,930.00 | +2.75% | KRW 3,865.00 | KRW 3,970.00 | KRW 3,800.00 | 66.02K |