Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 21,500.00 | 23,700.00 | 21,450.00 | 23,450.00 | 23,450.00 | 161,488 |
| 2023-11-01 | 21,100.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | 50,266 |
| 2023-10-31 | 21,900.00 | 22,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 140,643 |
| 2023-10-30 | 20,950.00 | 22,200.00 | 20,950.00 | 21,750.00 | 21,750.00 | 54,940 |
| 2023-10-27 | 21,300.00 | 21,650.00 | 20,750.00 | 21,250.00 | 21,250.00 | 59,783 |
| 2023-10-26 | 22,350.00 | 22,600.00 | 21,150.00 | 21,250.00 | 21,250.00 | 116,787 |
| 2023-10-25 | 23,300.00 | 23,350.00 | 22,750.00 | 22,950.00 | 22,950.00 | 51,576 |
| 2023-10-24 | 22,400.00 | 23,200.00 | 22,150.00 | 23,100.00 | 23,100.00 | 82,306 |
| 2023-10-23 | 22,400.00 | 22,750.00 | 22,100.00 | 22,350.00 | 22,350.00 | 81,263 |
| 2023-10-20 | 23,300.00 | 23,550.00 | 22,200.00 | 22,950.00 | 22,950.00 | 259,475 |
| 2023-10-19 | 24,100.00 | 24,300.00 | 23,550.00 | 23,750.00 | 23,750.00 | 123,562 |
| 2023-10-18 | 25,150.00 | 25,500.00 | 24,300.00 | 24,600.00 | 24,600.00 | 107,185 |
| 2023-10-17 | 24,250.00 | 25,300.00 | 24,200.00 | 25,150.00 | 25,150.00 | 68,414 |
| 2023-10-16 | 24,550.00 | 24,550.00 | 23,800.00 | 24,250.00 | 24,250.00 | 84,674 |
| 2023-10-13 | 24,450.00 | 25,150.00 | 24,350.00 | 24,900.00 | 24,900.00 | 46,616 |
| 2023-10-12 | 25,050.00 | 25,100.00 | 24,400.00 | 24,750.00 | 24,750.00 | 76,255 |
| 2023-10-11 | 23,000.00 | 25,650.00 | 23,000.00 | 25,050.00 | 25,050.00 | 270,025 |
| 2023-10-10 | 24,050.00 | 24,300.00 | 22,550.00 | 22,800.00 | 22,800.00 | 135,914 |
| 2023-10-06 | 22,650.00 | 24,000.00 | 22,650.00 | 24,000.00 | 24,000.00 | 63,098 |
| 2023-10-05 | 23,500.00 | 23,850.00 | 22,800.00 | 22,850.00 | 22,850.00 | 109,495 |
| 2023-10-04 | 23,900.00 | 24,050.00 | 23,400.00 | 23,450.00 | 23,450.00 | 154,757 |
| 2023-09-27 | 23,900.00 | 24,600.00 | 23,750.00 | 24,500.00 | 24,500.00 | 72,880 |
| 2023-09-26 | 24,700.00 | 24,800.00 | 24,250.00 | 24,250.00 | 24,250.00 | 63,718 |
| 2023-09-25 | 24,600.00 | 25,250.00 | 24,450.00 | 24,700.00 | 24,700.00 | 62,009 |
| 2023-09-22 | 24,500.00 | 25,350.00 | 24,250.00 | 24,900.00 | 24,900.00 | 177,798 |
| 2023-09-21 | 25,400.00 | 25,950.00 | 25,000.00 | 25,450.00 | 25,450.00 | 103,290 |
| 2023-09-20 | 26,600.00 | 27,000.00 | 25,900.00 | 26,000.00 | 26,000.00 | 67,184 |
| 2023-09-19 | 26,650.00 | 28,150.00 | 26,550.00 | 26,800.00 | 26,800.00 | 278,237 |
| 2023-09-18 | 26,400.00 | 27,500.00 | 26,200.00 | 26,400.00 | 26,400.00 | 277,512 |
| 2023-09-15 | 25,450.00 | 26,150.00 | 25,350.00 | 25,700.00 | 25,700.00 | 96,847 |
| 2023-09-14 | 25,300.00 | 25,500.00 | 25,050.00 | 25,300.00 | 25,300.00 | 53,250 |
| 2023-09-13 | 25,250.00 | 25,700.00 | 24,500.00 | 25,050.00 | 25,050.00 | 138,898 |
| 2023-09-12 | 26,600.00 | 26,600.00 | 25,550.00 | 25,700.00 | 25,700.00 | 91,230 |
| 2023-09-11 | 24,800.00 | 26,750.00 | 24,400.00 | 26,600.00 | 26,600.00 | 227,824 |
| 2023-09-08 | 25,400.00 | 25,400.00 | 24,050.00 | 24,900.00 | 24,900.00 | 296,824 |
| 2023-09-07 | 26,500.00 | 26,500.00 | 25,250.00 | 25,650.00 | 25,650.00 | 336,683 |
| 2023-09-06 | 27,750.00 | 28,150.00 | 27,100.00 | 27,250.00 | 27,250.00 | 101,800 |
| 2023-09-05 | 27,200.00 | 28,200.00 | 27,100.00 | 27,750.00 | 27,750.00 | 199,646 |
| 2023-09-04 | 27,600.00 | 27,600.00 | 26,550.00 | 26,900.00 | 26,900.00 | 134,943 |
| 2023-09-01 | 27,700.00 | 28,150.00 | 27,200.00 | 27,550.00 | 27,550.00 | 94,477 |
| 2023-08-31 | 28,200.00 | 28,600.00 | 27,450.00 | 27,650.00 | 27,650.00 | 115,132 |
| 2023-08-30 | 28,500.00 | 28,700.00 | 27,650.00 | 28,300.00 | 28,300.00 | 237,076 |
| 2023-08-29 | 26,450.00 | 28,450.00 | 26,300.00 | 27,700.00 | 27,700.00 | 440,159 |
| 2023-08-28 | 25,600.00 | 26,200.00 | 25,150.00 | 26,100.00 | 26,100.00 | 102,197 |
| 2023-08-25 | 25,000.00 | 25,750.00 | 25,000.00 | 25,450.00 | 25,450.00 | 53,240 |
| 2023-08-24 | 25,400.00 | 25,950.00 | 25,250.00 | 25,600.00 | 25,600.00 | 80,351 |
| 2023-08-23 | 24,500.00 | 25,450.00 | 24,400.00 | 25,000.00 | 25,000.00 | 78,958 |
| 2023-08-22 | 25,450.00 | 25,550.00 | 24,600.00 | 24,850.00 | 24,850.00 | 68,732 |
| 2023-08-21 | 25,750.00 | 25,900.00 | 25,000.00 | 25,150.00 | 25,150.00 | 62,310 |
| 2023-08-18 | 25,500.00 | 26,150.00 | 24,950.00 | 25,550.00 | 25,550.00 | 101,118 |
| 2023-08-17 | 24,700.00 | 26,000.00 | 24,050.00 | 25,650.00 | 25,650.00 | 175,293 |
| 2023-08-16 | 26,850.00 | 26,850.00 | 24,300.00 | 24,700.00 | 24,700.00 | 342,951 |
| 2023-08-14 | 27,950.00 | 28,100.00 | 26,750.00 | 26,850.00 | 26,850.00 | 122,395 |
| 2023-08-11 | 27,000.00 | 28,700.00 | 27,000.00 | 28,000.00 | 28,000.00 | 160,132 |
| 2023-08-10 | 27,350.00 | 27,350.00 | 26,550.00 | 27,100.00 | 27,100.00 | 120,474 |
| 2023-08-09 | 27,700.00 | 28,100.00 | 27,150.00 | 27,350.00 | 27,350.00 | 164,502 |
| 2023-08-08 | 29,100.00 | 29,150.00 | 27,400.00 | 28,000.00 | 28,000.00 | 105,034 |
| 2023-08-07 | 29,100.00 | 29,600.00 | 28,250.00 | 28,750.00 | 28,750.00 | 88,849 |
| 2023-08-04 | 28,800.00 | 29,600.00 | 28,300.00 | 29,250.00 | 29,250.00 | 156,593 |
| 2023-08-03 | 27,650.00 | 29,050.00 | 27,350.00 | 28,800.00 | 28,800.00 | 171,726 |
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.