Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 20,850.00 | 21,150.00 | 20,450.00 | 21,150.00 | 21,150.00 | 86,481 |
| 2024-07-25 | 21,300.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 216,230 |
| 2024-07-24 | 21,750.00 | 21,900.00 | 21,250.00 | 21,650.00 | 21,650.00 | 114,455 |
| 2024-07-23 | 22,300.00 | 22,550.00 | 21,450.00 | 21,700.00 | 21,700.00 | 149,410 |
| 2024-07-22 | 23,200.00 | 23,350.00 | 21,850.00 | 22,000.00 | 22,000.00 | 234,113 |
| 2024-07-19 | 23,700.00 | 23,800.00 | 23,100.00 | 23,300.00 | 23,300.00 | 157,992 |
| 2024-07-18 | 24,050.00 | 24,300.00 | 23,800.00 | 23,950.00 | 23,950.00 | 181,022 |
| 2024-07-17 | 25,400.00 | 25,700.00 | 24,500.00 | 24,500.00 | 24,500.00 | 188,957 |
| 2024-07-16 | 24,600.00 | 25,050.00 | 24,200.00 | 24,900.00 | 24,900.00 | 205,327 |
| 2024-07-15 | 24,750.00 | 24,750.00 | 24,100.00 | 24,250.00 | 24,250.00 | 159,072 |
| 2024-07-12 | 24,850.00 | 25,050.00 | 24,600.00 | 24,750.00 | 24,750.00 | 116,789 |
| 2024-07-11 | 25,350.00 | 25,550.00 | 24,950.00 | 25,050.00 | 25,050.00 | 155,044 |
| 2024-07-10 | 24,700.00 | 25,050.00 | 24,550.00 | 25,000.00 | 25,000.00 | 115,241 |
| 2024-07-09 | 24,750.00 | 24,850.00 | 24,550.00 | 24,650.00 | 24,650.00 | 61,780 |
| 2024-07-08 | 24,750.00 | 24,800.00 | 24,550.00 | 24,750.00 | 24,750.00 | 44,254 |
| 2024-07-05 | 24,950.00 | 25,000.00 | 24,650.00 | 24,800.00 | 24,800.00 | 72,940 |
| 2024-07-04 | 25,250.00 | 25,550.00 | 24,800.00 | 24,800.00 | 24,800.00 | 108,307 |
| 2024-07-03 | 25,000.00 | 25,200.00 | 24,600.00 | 25,150.00 | 25,150.00 | 94,203 |
| 2024-07-02 | 24,750.00 | 25,100.00 | 24,550.00 | 24,900.00 | 24,900.00 | 105,882 |
| 2024-07-01 | 24,300.00 | 24,750.00 | 24,250.00 | 24,750.00 | 24,750.00 | 46,030 |
| 2024-06-28 | 24,650.00 | 24,650.00 | 24,300.00 | 24,400.00 | 24,400.00 | 75,042 |
| 2024-06-27 | 25,000.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,500.00 | 105,659 |
| 2024-06-26 | 24,850.00 | 25,000.00 | 24,650.00 | 24,950.00 | 24,950.00 | 69,021 |
| 2024-06-25 | 24,900.00 | 24,950.00 | 24,550.00 | 24,800.00 | 24,800.00 | 63,406 |
| 2024-06-24 | 24,700.00 | 25,000.00 | 24,550.00 | 24,950.00 | 24,950.00 | 86,457 |
| 2024-06-21 | 25,200.00 | 25,250.00 | 24,700.00 | 25,000.00 | 25,000.00 | 105,860 |
| 2024-06-20 | 25,600.00 | 25,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | 95,954 |
| 2024-06-19 | 25,400.00 | 25,450.00 | 25,000.00 | 25,400.00 | 25,400.00 | 146,452 |
| 2024-06-18 | 25,150.00 | 25,350.00 | 24,900.00 | 25,300.00 | 25,300.00 | 225,091 |
| 2024-06-17 | 24,950.00 | 25,300.00 | 24,600.00 | 24,650.00 | 24,650.00 | 118,276 |
| 2024-06-14 | 24,700.00 | 24,950.00 | 24,200.00 | 24,900.00 | 24,900.00 | 198,893 |
| 2024-06-13 | 25,150.00 | 25,200.00 | 24,350.00 | 24,700.00 | 24,700.00 | 204,791 |
| 2024-06-12 | 26,000.00 | 26,250.00 | 24,650.00 | 24,750.00 | 24,750.00 | 722,313 |
| 2024-06-11 | 25,100.00 | 25,300.00 | 24,000.00 | 24,250.00 | 24,250.00 | 494,886 |
| 2024-06-10 | 25,800.00 | 26,200.00 | 25,550.00 | 25,800.00 | 25,800.00 | 233,737 |
| 2024-06-07 | 25,650.00 | 25,650.00 | 25,000.00 | 25,100.00 | 25,100.00 | 103,391 |
| 2024-06-05 | 25,250.00 | 25,600.00 | 25,150.00 | 25,500.00 | 25,500.00 | 87,832 |
| 2024-06-04 | 25,350.00 | 25,500.00 | 24,700.00 | 25,100.00 | 25,100.00 | 237,315 |
| 2024-06-03 | 26,450.00 | 26,750.00 | 25,100.00 | 25,500.00 | 25,500.00 | 260,462 |
| 2024-05-31 | 26,500.00 | 26,700.00 | 25,950.00 | 26,200.00 | 26,200.00 | 199,910 |
| 2024-05-30 | 26,100.00 | 26,500.00 | 25,450.00 | 26,300.00 | 26,300.00 | 128,582 |
| 2024-05-29 | 26,100.00 | 26,850.00 | 25,750.00 | 26,050.00 | 26,050.00 | 256,151 |
| 2024-05-28 | 25,600.00 | 25,850.00 | 25,300.00 | 25,700.00 | 25,700.00 | 113,856 |
| 2024-05-27 | 25,800.00 | 25,850.00 | 24,900.00 | 25,450.00 | 25,450.00 | 159,789 |
| 2024-05-24 | 26,200.00 | 26,200.00 | 25,500.00 | 25,800.00 | 25,800.00 | 166,319 |
| 2024-05-23 | 25,750.00 | 26,600.00 | 25,550.00 | 26,500.00 | 26,500.00 | 352,257 |
| 2024-05-22 | 25,250.00 | 25,500.00 | 24,350.00 | 25,150.00 | 25,150.00 | 235,734 |
| 2024-05-21 | 25,550.00 | 25,550.00 | 24,800.00 | 25,250.00 | 25,250.00 | 272,871 |
| 2024-05-20 | 26,400.00 | 26,550.00 | 25,200.00 | 25,400.00 | 25,400.00 | 281,516 |
| 2024-05-17 | 27,400.00 | 27,700.00 | 26,050.00 | 26,300.00 | 26,300.00 | 429,747 |
| 2024-05-16 | 28,400.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | 206,982 |
| 2024-05-14 | 28,100.00 | 28,450.00 | 27,550.00 | 28,150.00 | 28,150.00 | 285,554 |
| 2024-05-13 | 27,300.00 | 28,550.00 | 27,050.00 | 27,700.00 | 27,700.00 | 394,386 |
| 2024-05-10 | 27,050.00 | 27,100.00 | 26,450.00 | 27,050.00 | 27,050.00 | 112,001 |
| 2024-05-09 | 27,250.00 | 27,250.00 | 26,800.00 | 26,900.00 | 26,900.00 | 111,530 |
| 2024-05-08 | 26,800.00 | 27,150.00 | 26,300.00 | 27,050.00 | 27,050.00 | 143,966 |
| 2024-05-07 | 27,200.00 | 27,400.00 | 26,550.00 | 26,800.00 | 26,800.00 | 208,713 |
| 2024-05-03 | 26,700.00 | 27,500.00 | 26,500.00 | 26,800.00 | 26,800.00 | 556,231 |
| 2024-05-02 | 25,700.00 | 26,100.00 | 25,600.00 | 25,750.00 | 25,750.00 | 87,695 |
| 2024-04-30 | 25,600.00 | 26,300.00 | 25,450.00 | 25,550.00 | 25,550.00 | 213,964 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.