Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25,200.00 | 25,450.00 | 24,800.00 | 24,800.00 | 24,800.00 | 54,256 |
| 2024-04-25 | 25,100.00 | 26,100.00 | 25,000.00 | 25,200.00 | 25,200.00 | 89,902 |
| 2024-04-24 | 24,150.00 | 25,500.00 | 24,150.00 | 25,250.00 | 25,250.00 | 89,678 |
| 2024-04-23 | 24,100.00 | 24,300.00 | 23,900.00 | 24,000.00 | 24,000.00 | 31,072 |
| 2024-04-22 | 23,900.00 | 24,250.00 | 23,850.00 | 24,100.00 | 24,100.00 | 30,250 |
| 2024-04-19 | 24,650.00 | 24,800.00 | 23,700.00 | 23,950.00 | 23,950.00 | 99,032 |
| 2024-04-18 | 24,150.00 | 24,950.00 | 24,150.00 | 24,800.00 | 24,800.00 | 54,445 |
| 2024-04-17 | 24,250.00 | 24,700.00 | 24,200.00 | 24,300.00 | 24,300.00 | 59,242 |
| 2024-04-16 | 24,650.00 | 24,950.00 | 24,100.00 | 24,250.00 | 24,250.00 | 114,795 |
| 2024-04-15 | 25,550.00 | 25,550.00 | 24,800.00 | 25,150.00 | 25,150.00 | 105,576 |
| 2024-04-12 | 25,700.00 | 26,300.00 | 25,600.00 | 25,950.00 | 25,950.00 | 130,545 |
| 2024-04-11 | 25,200.00 | 25,450.00 | 24,600.00 | 25,300.00 | 25,300.00 | 84,654 |
| 2024-04-09 | 25,950.00 | 26,050.00 | 25,400.00 | 25,700.00 | 25,700.00 | 97,143 |
| 2024-04-08 | 25,350.00 | 26,150.00 | 25,000.00 | 25,750.00 | 25,750.00 | 220,715 |
| 2024-04-05 | 25,050.00 | 25,400.00 | 24,350.00 | 24,600.00 | 24,600.00 | 130,426 |
| 2024-04-04 | 24,400.00 | 25,750.00 | 24,300.00 | 25,650.00 | 25,650.00 | 268,383 |
| 2024-04-03 | 24,450.00 | 24,600.00 | 23,950.00 | 24,250.00 | 24,250.00 | 90,274 |
| 2024-04-02 | 25,100.00 | 25,300.00 | 24,200.00 | 24,650.00 | 24,650.00 | 120,918 |
| 2024-04-01 | 24,150.00 | 25,150.00 | 24,150.00 | 25,000.00 | 25,000.00 | 118,383 |
| 2024-03-29 | 24,650.00 | 24,650.00 | 23,950.00 | 24,150.00 | 24,150.00 | 128,738 |
| 2024-03-28 | 24,550.00 | 24,650.00 | 24,250.00 | 24,550.00 | 24,550.00 | 84,942 |
| 2024-03-27 | 24,500.00 | 24,850.00 | 24,250.00 | 24,300.00 | 24,300.00 | 90,827 |
| 2024-03-26 | 24,650.00 | 24,950.00 | 24,500.00 | 24,500.00 | 24,500.00 | 78,811 |
| 2024-03-25 | 25,250.00 | 25,500.00 | 24,650.00 | 24,650.00 | 24,650.00 | 135,769 |
| 2024-03-22 | 25,500.00 | 25,600.00 | 24,950.00 | 25,000.00 | 25,000.00 | 211,058 |
| 2024-03-21 | 26,700.00 | 26,900.00 | 25,750.00 | 25,800.00 | 25,800.00 | 210,161 |
| 2024-03-20 | 26,250.00 | 27,300.00 | 26,150.00 | 26,600.00 | 26,600.00 | 118,959 |
| 2024-03-19 | 26,200.00 | 26,550.00 | 25,700.00 | 26,250.00 | 26,250.00 | 142,716 |
| 2024-03-18 | 25,950.00 | 26,450.00 | 25,750.00 | 26,350.00 | 26,350.00 | 147,866 |
| 2024-03-15 | 25,750.00 | 26,650.00 | 25,450.00 | 26,100.00 | 26,100.00 | 119,265 |
| 2024-03-14 | 26,050.00 | 26,150.00 | 25,000.00 | 25,850.00 | 25,850.00 | 175,089 |
| 2024-03-13 | 26,350.00 | 26,450.00 | 26,000.00 | 26,050.00 | 26,050.00 | 134,069 |
| 2024-03-12 | 25,850.00 | 26,650.00 | 25,850.00 | 26,200.00 | 26,200.00 | 132,352 |
| 2024-03-11 | 26,250.00 | 26,500.00 | 25,700.00 | 26,050.00 | 26,050.00 | 123,264 |
| 2024-03-08 | 26,150.00 | 26,500.00 | 25,450.00 | 26,400.00 | 26,400.00 | 293,462 |
| 2024-03-07 | 28,500.00 | 28,500.00 | 25,900.00 | 26,050.00 | 26,050.00 | 783,670 |
| 2024-03-06 | 28,250.00 | 28,750.00 | 28,000.00 | 28,400.00 | 28,400.00 | 170,682 |
| 2024-03-05 | 29,150.00 | 29,200.00 | 28,600.00 | 28,600.00 | 28,600.00 | 107,315 |
| 2024-03-04 | 28,700.00 | 29,550.00 | 28,300.00 | 29,300.00 | 29,300.00 | 189,124 |
| 2024-02-29 | 28,650.00 | 29,100.00 | 28,050.00 | 28,650.00 | 28,650.00 | 149,816 |
| 2024-02-28 | 28,500.00 | 29,000.00 | 28,350.00 | 28,700.00 | 28,700.00 | 141,250 |
| 2024-02-27 | 29,300.00 | 29,600.00 | 28,500.00 | 28,500.00 | 28,500.00 | 197,689 |
| 2024-02-26 | 29,200.00 | 29,800.00 | 29,000.00 | 29,500.00 | 29,500.00 | 174,654 |
| 2024-02-23 | 30,200.00 | 30,250.00 | 28,850.00 | 29,400.00 | 29,400.00 | 206,596 |
| 2024-02-22 | 30,500.00 | 30,500.00 | 29,750.00 | 29,950.00 | 29,950.00 | 216,898 |
| 2024-02-21 | 29,650.00 | 30,550.00 | 29,500.00 | 30,250.00 | 30,250.00 | 266,100 |
| 2024-02-20 | 30,050.00 | 30,400.00 | 29,400.00 | 30,000.00 | 30,000.00 | 196,715 |
| 2024-02-19 | 31,500.00 | 31,700.00 | 28,800.00 | 30,050.00 | 30,050.00 | 873,365 |
| 2024-02-16 | 32,350.00 | 32,500.00 | 29,400.00 | 31,850.00 | 31,850.00 | 1,101,068 |
| 2024-02-15 | 32,500.00 | 32,750.00 | 31,100.00 | 31,700.00 | 31,700.00 | 252,862 |
| 2024-02-14 | 30,500.00 | 32,800.00 | 29,900.00 | 32,200.00 | 32,200.00 | 510,766 |
| 2024-02-13 | 28,750.00 | 30,900.00 | 28,150.00 | 30,900.00 | 30,900.00 | 289,452 |
| 2024-02-08 | 29,900.00 | 30,150.00 | 27,650.00 | 28,750.00 | 28,750.00 | 342,546 |
| 2024-02-07 | 29,700.00 | 30,500.00 | 29,200.00 | 29,700.00 | 29,700.00 | 248,995 |
| 2024-02-06 | 28,700.00 | 29,800.00 | 28,650.00 | 29,650.00 | 29,650.00 | 106,040 |
| 2024-02-05 | 28,600.00 | 29,350.00 | 28,150.00 | 28,650.00 | 28,650.00 | 164,231 |
| 2024-02-02 | 28,050.00 | 29,050.00 | 28,050.00 | 28,550.00 | 28,550.00 | 208,202 |
| 2024-02-01 | 28,700.00 | 29,100.00 | 27,150.00 | 27,950.00 | 27,950.00 | 443,301 |
| 2024-01-31 | 28,800.00 | 30,000.00 | 28,650.00 | 28,900.00 | 28,900.00 | 181,324 |
| 2024-01-30 | 30,050.00 | 30,350.00 | 29,000.00 | 29,650.00 | 29,650.00 | 220,484 |
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.