Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 30,050.00 | 30,350.00 | 29,000.00 | 29,650.00 | 29,650.00 | 220,484 |
| 2024-01-29 | 30,850.00 | 31,350.00 | 29,800.00 | 30,000.00 | 30,000.00 | 221,558 |
| 2024-01-26 | 31,000.00 | 31,550.00 | 30,400.00 | 30,850.00 | 30,850.00 | 164,416 |
| 2024-01-25 | 31,800.00 | 31,800.00 | 30,500.00 | 31,500.00 | 31,500.00 | 210,303 |
| 2024-01-24 | 31,350.00 | 31,800.00 | 30,700.00 | 31,700.00 | 31,700.00 | 105,211 |
| 2024-01-23 | 32,000.00 | 32,000.00 | 31,050.00 | 31,100.00 | 31,100.00 | 105,052 |
| 2024-01-22 | 33,000.00 | 33,050.00 | 31,400.00 | 32,000.00 | 32,000.00 | 271,221 |
| 2024-01-19 | 31,100.00 | 32,200.00 | 30,900.00 | 31,500.00 | 31,500.00 | 323,061 |
| 2024-01-18 | 28,800.00 | 30,950.00 | 28,800.00 | 30,950.00 | 30,950.00 | 320,685 |
| 2024-01-17 | 29,400.00 | 29,900.00 | 28,450.00 | 28,750.00 | 28,750.00 | 203,932 |
| 2024-01-16 | 30,250.00 | 30,600.00 | 29,100.00 | 29,450.00 | 29,450.00 | 190,263 |
| 2024-01-15 | 30,800.00 | 30,950.00 | 30,050.00 | 30,400.00 | 30,400.00 | 137,017 |
| 2024-01-12 | 31,400.00 | 31,450.00 | 30,800.00 | 30,800.00 | 30,800.00 | 93,609 |
| 2024-01-11 | 31,500.00 | 31,550.00 | 30,700.00 | 31,400.00 | 31,400.00 | 140,942 |
| 2024-01-10 | 31,000.00 | 31,600.00 | 30,550.00 | 31,350.00 | 31,350.00 | 169,443 |
| 2024-01-09 | 31,100.00 | 32,250.00 | 30,400.00 | 30,950.00 | 30,950.00 | 586,856 |
| 2024-01-08 | 29,750.00 | 30,550.00 | 29,750.00 | 30,350.00 | 30,350.00 | 242,146 |
| 2024-01-05 | 29,700.00 | 30,400.00 | 29,100.00 | 29,700.00 | 29,700.00 | 324,950 |
| 2024-01-04 | 28,900.00 | 29,600.00 | 28,600.00 | 29,500.00 | 29,500.00 | 308,745 |
| 2024-01-03 | 28,500.00 | 28,750.00 | 27,500.00 | 28,700.00 | 28,700.00 | 233,684 |
| 2024-01-02 | 28,200.00 | 29,150.00 | 28,100.00 | 29,000.00 | 29,000.00 | 203,982 |
| 2023-12-28 | 27,950.00 | 28,400.00 | 27,500.00 | 28,300.00 | 28,300.00 | 139,045 |
| 2023-12-27 | 27,100.00 | 28,400.00 | 27,050.00 | 27,950.00 | 27,950.00 | 157,965 |
| 2023-12-26 | 28,000.00 | 28,150.00 | 27,000.00 | 27,450.00 | 27,450.00 | 147,401 |
| 2023-12-22 | 28,600.00 | 28,950.00 | 27,650.00 | 28,150.00 | 28,150.00 | 165,774 |
| 2023-12-21 | 28,050.00 | 28,700.00 | 27,800.00 | 28,550.00 | 28,550.00 | 176,698 |
| 2023-12-20 | 28,100.00 | 28,700.00 | 27,850.00 | 28,400.00 | 28,400.00 | 203,338 |
| 2023-12-19 | 27,100.00 | 28,200.00 | 27,100.00 | 28,100.00 | 28,100.00 | 204,250 |
| 2023-12-18 | 27,000.00 | 27,650.00 | 26,750.00 | 27,300.00 | 27,300.00 | 125,887 |
| 2023-12-15 | 27,600.00 | 29,100.00 | 27,050.00 | 27,300.00 | 27,300.00 | 428,340 |
| 2023-12-14 | 27,350.00 | 27,450.00 | 26,750.00 | 27,300.00 | 27,300.00 | 161,619 |
| 2023-12-13 | 27,500.00 | 27,500.00 | 26,850.00 | 26,850.00 | 26,850.00 | 108,534 |
| 2023-12-12 | 27,100.00 | 27,800.00 | 26,950.00 | 27,200.00 | 27,200.00 | 182,429 |
| 2023-12-11 | 27,200.00 | 28,400.00 | 26,750.00 | 27,100.00 | 27,100.00 | 230,926 |
| 2023-12-08 | 24,750.00 | 27,000.00 | 24,750.00 | 27,000.00 | 27,000.00 | 415,326 |
| 2023-12-07 | 24,700.00 | 24,850.00 | 23,800.00 | 24,650.00 | 24,650.00 | 188,456 |
| 2023-12-06 | 25,650.00 | 25,650.00 | 24,600.00 | 24,900.00 | 24,900.00 | 127,275 |
| 2023-12-05 | 25,650.00 | 26,400.00 | 25,050.00 | 25,300.00 | 25,300.00 | 162,021 |
| 2023-12-04 | 27,100.00 | 27,150.00 | 25,800.00 | 26,000.00 | 26,000.00 | 207,434 |
| 2023-12-01 | 27,000.00 | 27,600.00 | 26,750.00 | 27,050.00 | 27,050.00 | 137,222 |
| 2023-11-30 | 27,000.00 | 27,550.00 | 26,450.00 | 27,100.00 | 27,100.00 | 159,041 |
| 2023-11-29 | 26,200.00 | 27,750.00 | 26,050.00 | 27,100.00 | 27,100.00 | 427,981 |
| 2023-11-28 | 25,300.00 | 26,350.00 | 25,150.00 | 26,200.00 | 26,200.00 | 333,161 |
| 2023-11-27 | 25,350.00 | 25,350.00 | 24,400.00 | 24,500.00 | 24,500.00 | 85,624 |
| 2023-11-24 | 24,450.00 | 25,300.00 | 24,450.00 | 25,200.00 | 25,200.00 | 90,558 |
| 2023-11-23 | 24,950.00 | 25,000.00 | 24,450.00 | 24,500.00 | 24,500.00 | 70,320 |
| 2023-11-22 | 24,800.00 | 25,150.00 | 24,350.00 | 24,850.00 | 24,850.00 | 81,182 |
| 2023-11-21 | 25,300.00 | 25,300.00 | 24,750.00 | 24,850.00 | 24,850.00 | 65,866 |
| 2023-11-20 | 24,800.00 | 25,250.00 | 24,550.00 | 25,000.00 | 25,000.00 | 66,485 |
| 2023-11-17 | 25,250.00 | 25,300.00 | 24,450.00 | 24,600.00 | 24,600.00 | 87,264 |
| 2023-11-16 | 25,950.00 | 25,950.00 | 24,550.00 | 25,350.00 | 25,350.00 | 167,908 |
| 2023-11-15 | 25,200.00 | 25,550.00 | 24,600.00 | 24,750.00 | 24,750.00 | 98,545 |
| 2023-11-14 | 23,500.00 | 25,000.00 | 23,500.00 | 24,650.00 | 24,650.00 | 193,188 |
| 2023-11-13 | 24,800.00 | 24,800.00 | 23,550.00 | 23,650.00 | 23,650.00 | 76,360 |
| 2023-11-10 | 24,800.00 | 24,950.00 | 23,900.00 | 24,300.00 | 24,300.00 | 92,430 |
| 2023-11-09 | 24,350.00 | 26,550.00 | 24,350.00 | 25,000.00 | 25,000.00 | 353,605 |
| 2023-11-08 | 24,600.00 | 24,950.00 | 24,250.00 | 24,250.00 | 24,250.00 | 59,700 |
| 2023-11-07 | 24,450.00 | 24,800.00 | 23,900.00 | 24,500.00 | 24,500.00 | 91,345 |
| 2023-11-06 | 24,050.00 | 24,800.00 | 23,800.00 | 24,200.00 | 24,200.00 | 96,508 |
| 2023-11-03 | 23,450.00 | 24,150.00 | 23,200.00 | 23,850.00 | 23,850.00 | 83,927 |
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.