Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 28,600.00 | 28,850.00 | 27,900.00 | 27,950.00 | 27,950.00 | 119,182 |
| 2023-08-01 | 28,950.00 | 28,950.00 | 27,800.00 | 28,800.00 | 28,800.00 | 147,847 |
| 2023-07-31 | 27,100.00 | 28,900.00 | 26,700.00 | 28,900.00 | 28,900.00 | 186,563 |
| 2023-07-28 | 27,600.00 | 28,000.00 | 27,000.00 | 27,050.00 | 27,050.00 | 137,140 |
| 2023-07-27 | 26,350.00 | 28,650.00 | 26,350.00 | 28,150.00 | 28,150.00 | 273,438 |
| 2023-07-26 | 27,600.00 | 27,650.00 | 26,300.00 | 26,500.00 | 26,500.00 | 290,754 |
| 2023-07-25 | 28,100.00 | 28,550.00 | 27,400.00 | 27,550.00 | 27,550.00 | 225,927 |
| 2023-07-24 | 28,500.00 | 28,950.00 | 27,900.00 | 28,200.00 | 28,200.00 | 211,993 |
| 2023-07-21 | 29,550.00 | 29,600.00 | 28,850.00 | 28,950.00 | 28,950.00 | 133,958 |
| 2023-07-20 | 29,450.00 | 30,100.00 | 28,950.00 | 29,950.00 | 29,950.00 | 208,143 |
| 2023-07-19 | 29,750.00 | 30,050.00 | 29,150.00 | 29,650.00 | 29,650.00 | 171,392 |
| 2023-07-18 | 30,700.00 | 30,750.00 | 29,450.00 | 29,750.00 | 29,750.00 | 175,990 |
| 2023-07-17 | 31,700.00 | 31,700.00 | 29,950.00 | 30,500.00 | 30,500.00 | 251,877 |
| 2023-07-14 | 31,900.00 | 32,200.00 | 31,250.00 | 31,700.00 | 31,700.00 | 179,090 |
| 2023-07-13 | 31,150.00 | 31,850.00 | 31,100.00 | 31,700.00 | 31,700.00 | 148,870 |
| 2023-07-12 | 31,650.00 | 31,650.00 | 30,650.00 | 30,950.00 | 30,950.00 | 161,971 |
| 2023-07-11 | 31,400.00 | 31,900.00 | 30,750.00 | 31,500.00 | 31,500.00 | 187,453 |
| 2023-07-10 | 32,950.00 | 32,950.00 | 31,200.00 | 31,350.00 | 31,350.00 | 336,675 |
| 2023-07-07 | 32,650.00 | 33,500.00 | 32,450.00 | 32,950.00 | 32,950.00 | 176,021 |
| 2023-07-06 | 34,250.00 | 34,450.00 | 32,800.00 | 33,000.00 | 33,000.00 | 331,895 |
| 2023-07-05 | 34,550.00 | 34,900.00 | 33,800.00 | 34,500.00 | 34,500.00 | 213,298 |
| 2023-07-04 | 34,350.00 | 35,650.00 | 34,100.00 | 34,750.00 | 34,750.00 | 407,882 |
| 2023-07-03 | 33,550.00 | 34,450.00 | 33,200.00 | 34,000.00 | 34,000.00 | 734,862 |
| 2023-06-30 | 32,100.00 | 33,400.00 | 31,800.00 | 33,200.00 | 33,200.00 | 254,168 |
| 2023-06-29 | 31,400.00 | 32,150.00 | 31,300.00 | 32,000.00 | 32,000.00 | 132,373 |
| 2023-06-28 | 32,850.00 | 32,950.00 | 31,400.00 | 31,600.00 | 31,600.00 | 165,421 |
| 2023-06-27 | 32,100.00 | 32,600.00 | 31,800.00 | 32,600.00 | 32,600.00 | 103,431 |
| 2023-06-26 | 32,000.00 | 32,350.00 | 31,150.00 | 32,100.00 | 32,100.00 | 196,707 |
| 2023-06-23 | 32,250.00 | 33,050.00 | 32,000.00 | 32,400.00 | 32,400.00 | 136,426 |
| 2023-06-22 | 32,800.00 | 33,150.00 | 32,300.00 | 32,400.00 | 32,400.00 | 185,301 |
| 2023-06-21 | 33,000.00 | 33,600.00 | 32,550.00 | 33,000.00 | 33,000.00 | 158,202 |
| 2023-06-20 | 34,400.00 | 34,400.00 | 32,750.00 | 33,400.00 | 33,400.00 | 315,513 |
| 2023-06-19 | 35,500.00 | 35,550.00 | 34,000.00 | 34,250.00 | 34,250.00 | 213,789 |
| 2023-06-16 | 34,550.00 | 35,500.00 | 34,200.00 | 35,100.00 | 35,100.00 | 184,699 |
| 2023-06-15 | 34,450.00 | 35,500.00 | 34,300.00 | 34,550.00 | 34,550.00 | 151,909 |
| 2023-06-14 | 34,900.00 | 35,250.00 | 34,100.00 | 34,550.00 | 34,550.00 | 146,797 |
| 2023-06-13 | 34,600.00 | 35,250.00 | 34,250.00 | 34,950.00 | 34,950.00 | 142,062 |
| 2023-06-12 | 35,250.00 | 35,300.00 | 34,250.00 | 34,700.00 | 34,700.00 | 126,040 |
| 2023-06-09 | 35,100.00 | 35,750.00 | 34,750.00 | 35,150.00 | 35,150.00 | 210,731 |
| 2023-06-08 | 34,950.00 | 35,200.00 | 34,500.00 | 34,750.00 | 34,750.00 | 116,744 |
| 2023-06-07 | 35,350.00 | 35,400.00 | 34,100.00 | 35,000.00 | 35,000.00 | 259,911 |
| 2023-06-05 | 35,850.00 | 36,200.00 | 35,000.00 | 35,500.00 | 35,500.00 | 210,246 |
| 2023-06-02 | 34,250.00 | 37,300.00 | 34,150.00 | 35,900.00 | 35,900.00 | 597,146 |
| 2023-06-01 | 34,400.00 | 34,650.00 | 33,750.00 | 34,000.00 | 34,000.00 | 151,725 |
| 2023-05-31 | 33,600.00 | 34,400.00 | 33,050.00 | 34,400.00 | 34,400.00 | 436,952 |
| 2023-05-30 | 32,100.00 | 34,200.00 | 31,850.00 | 33,500.00 | 33,500.00 | 464,203 |
| 2023-05-26 | 31,550.00 | 32,700.00 | 31,400.00 | 31,800.00 | 31,800.00 | 191,147 |
| 2023-05-25 | 32,250.00 | 32,300.00 | 31,250.00 | 31,600.00 | 31,600.00 | 187,157 |
| 2023-05-24 | 32,800.00 | 32,900.00 | 31,550.00 | 31,900.00 | 31,900.00 | 314,119 |
| 2023-05-23 | 33,250.00 | 33,450.00 | 32,800.00 | 33,100.00 | 33,100.00 | 132,627 |
| 2023-05-22 | 32,900.00 | 33,300.00 | 32,300.00 | 33,150.00 | 33,150.00 | 209,353 |
| 2023-05-19 | 33,150.00 | 33,600.00 | 32,600.00 | 33,100.00 | 33,100.00 | 207,794 |
| 2023-05-18 | 33,350.00 | 34,250.00 | 33,050.00 | 33,100.00 | 33,100.00 | 265,353 |
| 2023-05-17 | 33,500.00 | 33,800.00 | 32,650.00 | 33,100.00 | 33,100.00 | 310,737 |
| 2023-05-16 | 34,800.00 | 35,100.00 | 33,000.00 | 34,000.00 | 34,000.00 | 262,884 |
| 2023-05-15 | 34,750.00 | 35,350.00 | 33,700.00 | 34,800.00 | 34,800.00 | 224,422 |
| 2023-05-12 | 34,000.00 | 35,150.00 | 33,350.00 | 34,750.00 | 34,750.00 | 332,405 |
| 2023-05-11 | 34,400.00 | 35,100.00 | 33,700.00 | 33,800.00 | 33,800.00 | 234,070 |
| 2023-05-10 | 32,600.00 | 35,000.00 | 32,500.00 | 34,650.00 | 34,650.00 | 556,083 |
| 2023-05-09 | 33,050.00 | 33,400.00 | 31,800.00 | 32,700.00 | 32,700.00 | 267,440 |
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.