JW LIFESCIENCE CORPORATION 234080
KRX · South Korea · Health Technology
KRW 11,030.00-30.00 (-0.27%)
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 11,030.00 | -0.27% | KRW 11,090.00 | KRW 11,100.00 | KRW 10,950.00 | 3.96K |
| 2026-10-01 | KRW 11,060.00 | +0.55% | KRW 11,000.00 | KRW 11,070.00 | KRW 10,980.00 | 12.38K |
| 2026-09-30 | KRW 11,000.00 | +0.36% | KRW 11,000.00 | KRW 11,060.00 | KRW 10,950.00 | 5.91K |
| 2026-09-29 | KRW 10,960.00 | -0.81% | KRW 11,050.00 | KRW 11,050.00 | KRW 10,930.00 | 7.01K |
| 2026-09-28 | KRW 11,050.00 | +0.64% | KRW 10,980.00 | KRW 11,080.00 | KRW 10,910.00 | 8.24K |
| 2026-09-23 | KRW 10,980.00 | +0.37% | KRW 10,990.00 | KRW 11,020.00 | KRW 10,900.00 | 6.75K |
| 2026-09-22 | KRW 10,940.00 | 0.00% | KRW 10,940.00 | KRW 10,990.00 | KRW 10,890.00 | 9.29K |
| 2026-09-21 | KRW 10,940.00 | -0.09% | KRW 10,950.00 | KRW 11,010.00 | KRW 10,910.00 | 9.50K |
| 2026-09-18 | KRW 10,950.00 | 0.00% | KRW 11,000.00 | KRW 11,110.00 | KRW 10,930.00 | 9.54K |
| 2026-09-17 | KRW 10,950.00 | -0.09% | KRW 11,000.00 | KRW 11,020.00 | KRW 10,920.00 | 10.44K |
| 2026-09-16 | KRW 10,960.00 | +0.18% | KRW 10,900.00 | KRW 10,960.00 | KRW 10,850.00 | 5.90K |
| 2026-09-15 | KRW 10,940.00 | -0.55% | KRW 11,050.00 | KRW 11,050.00 | KRW 10,930.00 | 9.53K |
| 2026-09-14 | KRW 11,000.00 | 0.00% | KRW 11,000.00 | KRW 11,060.00 | KRW 10,850.00 | 12.93K |
| 2026-09-11 | KRW 11,000.00 | -0.18% | KRW 11,000.00 | KRW 11,025.00 | KRW 10,910.00 | 5.98K |
| 2026-09-10 | KRW 11,020.00 | -0.36% | KRW 11,060.00 | KRW 11,060.00 | KRW 10,920.00 | 19.11K |
| 2026-09-09 | KRW 11,060.00 | -0.09% | KRW 11,010.00 | KRW 11,110.00 | KRW 11,010.00 | 6.35K |
| 2026-09-08 | KRW 11,070.00 | -0.36% | KRW 11,110.00 | KRW 11,140.00 | KRW 11,000.00 | 9.71K |
| 2026-09-07 | KRW 11,110.00 | -1.33% | KRW 11,260.00 | KRW 11,260.00 | KRW 11,100.00 | 14.22K |
| 2026-09-04 | KRW 11,260.00 | +0.54% | KRW 11,280.00 | KRW 11,280.00 | KRW 11,170.00 | 9.48K |
| 2026-09-03 | KRW 11,200.00 | -1.67% | KRW 11,390.00 | KRW 11,400.00 | KRW 11,100.00 | 20.74K |
| 2026-09-02 | KRW 11,390.00 | 0.00% | KRW 11,400.00 | KRW 11,400.00 | KRW 11,270.00 | 15.83K |
| 2026-09-01 | KRW 11,390.00 | -0.09% | KRW 11,410.00 | KRW 11,415.00 | KRW 11,290.00 | 18.38K |
| 2026-08-31 | KRW 11,400.00 | +0.80% | KRW 11,310.00 | KRW 11,400.00 | KRW 11,140.00 | 15.35K |
| 2026-08-28 | KRW 11,310.00 | +2.17% | KRW 11,090.00 | KRW 11,330.00 | KRW 10,970.00 | 15.57K |
| 2026-08-27 | KRW 11,070.00 | -1.69% | KRW 11,260.00 | KRW 11,290.00 | KRW 11,050.00 | 22.13K |
| 2026-08-26 | KRW 11,260.00 | +0.27% | KRW 11,230.00 | KRW 11,350.00 | KRW 11,210.00 | 10.63K |
| 2026-08-25 | KRW 11,230.00 | +0.18% | KRW 11,080.00 | KRW 11,250.00 | KRW 11,000.00 | 20.38K |
| 2026-08-24 | KRW 11,210.00 | +1.08% | KRW 11,020.00 | KRW 11,230.00 | KRW 11,000.00 | 9.73K |
| 2026-08-21 | KRW 11,090.00 | -1.86% | KRW 11,190.00 | KRW 11,290.00 | KRW 11,000.00 | 16.83K |
| 2026-08-20 | KRW 11,300.00 | +0.98% | KRW 11,190.00 | KRW 11,310.00 | KRW 11,130.00 | 16.57K |
| 2026-08-19 | KRW 11,190.00 | -1.76% | KRW 11,280.00 | KRW 11,360.00 | KRW 11,070.00 | 25.75K |
| 2026-08-18 | KRW 11,390.00 | -1.56% | KRW 11,560.00 | KRW 11,570.00 | KRW 11,280.00 | 21.07K |
| 2026-08-14 | KRW 11,570.00 | +1.14% | KRW 11,490.00 | KRW 11,610.00 | KRW 11,420.00 | 19.28K |
| 2026-08-13 | KRW 11,440.00 | -1.29% | KRW 11,650.00 | KRW 11,650.00 | KRW 11,400.00 | 19.65K |
| 2026-08-12 | KRW 11,590.00 | -1.28% | KRW 11,920.00 | KRW 12,040.00 | KRW 11,510.00 | 45.41K |
| 2026-08-11 | KRW 11,740.00 | +0.26% | KRW 11,750.00 | KRW 11,840.00 | KRW 11,630.00 | 22.56K |
| 2026-08-10 | KRW 11,710.00 | +1.74% | KRW 11,570.00 | KRW 11,760.00 | KRW 11,520.00 | 36.78K |
| 2026-08-07 | KRW 11,510.00 | +0.96% | KRW 11,400.00 | KRW 11,530.00 | KRW 11,400.00 | 13.13K |
| 2026-08-06 | KRW 11,400.00 | +0.53% | KRW 11,340.00 | KRW 11,450.00 | KRW 11,270.00 | 27.35K |
| 2026-08-05 | KRW 11,340.00 | +1.52% | KRW 11,180.00 | KRW 11,340.00 | KRW 11,180.00 | 18.69K |
| 2026-08-04 | KRW 11,170.00 | 0.00% | KRW 11,170.00 | KRW 11,190.00 | KRW 11,050.00 | 42.68K |
| 2026-08-03 | KRW 11,170.00 | +0.27% | KRW 11,100.00 | KRW 11,210.00 | KRW 10,990.00 | 24.58K |
| 2026-07-31 | KRW 11,140.00 | +1.92% | KRW 11,040.00 | KRW 11,160.00 | KRW 10,910.00 | 21.29K |
| 2026-07-30 | KRW 10,930.00 | +1.02% | KRW 10,890.00 | KRW 11,060.00 | KRW 10,710.00 | 25.65K |
| 2026-07-29 | KRW 10,820.00 | +0.93% | KRW 10,900.00 | KRW 11,090.00 | KRW 10,550.00 | 67.64K |
| 2026-07-28 | KRW 10,720.00 | -4.29% | KRW 11,240.00 | KRW 11,240.00 | KRW 10,650.00 | 25.15K |
| 2026-07-27 | KRW 11,200.00 | +0.99% | KRW 11,230.00 | KRW 11,340.00 | KRW 11,120.00 | 14.20K |
| 2026-07-24 | KRW 11,090.00 | -0.89% | KRW 11,180.00 | KRW 11,310.00 | KRW 11,060.00 | 23.30K |
| 2026-07-23 | KRW 11,190.00 | +3.04% | KRW 10,860.00 | KRW 11,230.00 | KRW 10,860.00 | 16.83K |
| 2026-07-22 | KRW 10,860.00 | -1.54% | KRW 11,050.00 | KRW 11,130.00 | KRW 10,850.00 | 33.44K |
| 2026-07-21 | KRW 11,030.00 | -0.45% | KRW 11,110.00 | KRW 11,120.00 | KRW 10,900.00 | 20.83K |
| 2026-07-20 | KRW 11,080.00 | -2.64% | KRW 11,380.00 | KRW 11,380.00 | KRW 11,030.00 | 18.28K |
| 2026-07-16 | KRW 11,380.00 | +1.43% | KRW 11,240.00 | KRW 11,500.00 | KRW 11,110.00 | 25.81K |
| 2026-07-15 | KRW 11,220.00 | +0.63% | KRW 11,200.00 | KRW 11,300.00 | KRW 11,140.00 | 11.16K |
| 2026-07-14 | KRW 11,150.00 | +0.36% | KRW 11,110.00 | KRW 11,230.00 | KRW 10,990.00 | 57.67K |
| 2026-07-13 | KRW 11,110.00 | -2.46% | KRW 11,400.00 | KRW 11,530.00 | KRW 11,060.00 | 24.88K |
| 2026-07-10 | KRW 11,390.00 | +1.97% | KRW 11,250.00 | KRW 11,460.00 | KRW 11,250.00 | 14.93K |
| 2026-07-09 | KRW 11,170.00 | -2.45% | KRW 11,470.00 | KRW 11,570.00 | KRW 11,130.00 | 25.68K |
| 2026-07-08 | KRW 11,450.00 | -1.46% | KRW 11,530.00 | KRW 11,620.00 | KRW 11,330.00 | 35.06K |
| 2026-07-07 | KRW 11,620.00 | -1.02% | KRW 11,740.00 | KRW 11,850.00 | KRW 11,400.00 | 42.87K |
| 2026-07-06 | KRW 11,740.00 | +2.26% | KRW 11,510.00 | KRW 11,750.00 | KRW 11,510.00 | 25.75K |
| 2026-07-03 | KRW 11,480.00 | +1.41% | KRW 11,350.00 | KRW 11,510.00 | KRW 11,170.00 | 34.02K |
| 2026-07-02 | KRW 11,320.00 | -0.79% | KRW 11,400.00 | KRW 11,430.00 | KRW 11,180.00 | 29.80K |
| 2026-07-01 | KRW 11,410.00 | +0.18% | KRW 11,450.00 | KRW 11,500.00 | KRW 11,310.00 | 27.06K |
| 2026-06-30 | KRW 11,390.00 | -1.04% | KRW 11,400.00 | KRW 11,680.00 | KRW 11,340.00 | 30.81K |
| 2026-06-29 | KRW 11,510.00 | +4.83% | KRW 11,050.00 | KRW 11,510.00 | KRW 10,980.00 | 35.22K |
| 2026-06-26 | KRW 10,980.00 | -1.17% | KRW 11,230.00 | KRW 11,320.00 | KRW 10,790.00 | 52.11K |
| 2026-06-25 | KRW 11,110.00 | +0.82% | KRW 11,200.00 | KRW 11,310.00 | KRW 11,040.00 | 28.17K |
| 2026-06-24 | KRW 11,020.00 | +0.64% | KRW 11,050.00 | KRW 11,170.00 | KRW 10,790.00 | 40.34K |
| 2026-06-23 | KRW 10,950.00 | -2.49% | KRW 11,340.00 | KRW 11,400.00 | KRW 10,950.00 | 81.19K |
| 2026-06-22 | KRW 11,230.00 | -1.14% | KRW 11,380.00 | KRW 11,500.00 | KRW 11,140.00 | 31.56K |
| 2026-06-19 | KRW 11,360.00 | -0.35% | KRW 11,420.00 | KRW 11,500.00 | KRW 11,130.00 | 60.01K |
| 2026-06-18 | KRW 11,400.00 | -1.13% | KRW 11,560.00 | KRW 11,560.00 | KRW 11,320.00 | 34.78K |
| 2026-06-17 | KRW 11,530.00 | +0.44% | KRW 11,530.00 | KRW 11,640.00 | KRW 11,320.00 | 43.46K |
| 2026-06-16 | KRW 11,480.00 | -0.43% | KRW 11,590.00 | KRW 11,710.00 | KRW 11,320.00 | 41.89K |
| 2026-06-15 | KRW 11,530.00 | +1.05% | KRW 11,480.00 | KRW 11,700.00 | KRW 11,450.00 | 34.44K |
| 2026-06-12 | KRW 11,410.00 | +2.06% | KRW 11,180.00 | KRW 11,540.00 | KRW 11,180.00 | 34.50K |
| 2026-06-11 | KRW 11,180.00 | +1.54% | KRW 11,000.00 | KRW 11,600.00 | KRW 10,980.00 | 35.62K |
| 2026-06-10 | KRW 11,010.00 | -1.70% | KRW 11,230.00 | KRW 11,270.00 | KRW 10,910.00 | 101 |
| 2026-06-09 | KRW 11,200.00 | +4.38% | KRW 10,630.00 | KRW 11,280.00 | KRW 10,630.00 | 30.27K |
| 2026-06-08 | KRW 10,730.00 | -2.81% | KRW 10,890.00 | KRW 10,890.00 | KRW 10,600.00 | 57.64K |
| 2026-06-05 | KRW 11,040.00 | -0.63% | KRW 11,120.00 | KRW 11,220.00 | KRW 10,900.00 | 67.24K |
| 2026-06-04 | KRW 11,110.00 | -1.24% | KRW 11,250.00 | KRW 11,280.00 | KRW 11,080.00 | 27.43K |
| 2026-06-02 | KRW 11,250.00 | +0.99% | KRW 11,000.00 | KRW 11,400.00 | KRW 11,000.00 | 53.37K |
| 2026-06-01 | KRW 11,140.00 | -1.94% | KRW 11,360.00 | KRW 11,360.00 | KRW 11,010.00 | 74.54K |
| 2026-05-29 | KRW 11,360.00 | -1.73% | KRW 11,620.00 | KRW 11,620.00 | KRW 11,110.00 | 36.65K |
| 2026-05-28 | KRW 11,560.00 | -0.09% | KRW 11,580.00 | KRW 11,620.00 | KRW 11,350.00 | 44.46K |
| 2026-05-27 | KRW 11,570.00 | -1.87% | KRW 11,790.00 | KRW 11,790.00 | KRW 11,510.00 | 38.74K |
| 2026-05-26 | KRW 11,790.00 | -2.56% | KRW 12,100.00 | KRW 12,200.00 | KRW 11,760.00 | 37.77K |
| 2026-05-22 | KRW 12,100.00 | +3.33% | KRW 11,710.00 | KRW 12,150.00 | KRW 11,710.00 | 39.94K |