Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 35,000.00 | 35,450.00 | 33,250.00 | 33,500.00 | 33,500.00 | 584,896 |
| 2023-05-04 | 32,700.00 | 34,350.00 | 32,100.00 | 33,350.00 | 33,350.00 | 534,341 |
| 2023-05-03 | 31,250.00 | 32,700.00 | 31,250.00 | 32,400.00 | 32,400.00 | 175,479 |
| 2023-05-02 | 30,950.00 | 32,400.00 | 30,100.00 | 31,800.00 | 31,800.00 | 170,113 |
| 2023-04-28 | 32,100.00 | 32,500.00 | 30,700.00 | 30,950.00 | 30,950.00 | 141,151 |
| 2023-04-27 | 30,950.00 | 32,050.00 | 29,950.00 | 31,900.00 | 31,900.00 | 202,451 |
| 2023-04-26 | 30,200.00 | 31,750.00 | 29,750.00 | 30,950.00 | 30,950.00 | 176,460 |
| 2023-04-25 | 30,150.00 | 30,900.00 | 29,650.00 | 30,200.00 | 30,200.00 | 164,584 |
| 2023-04-24 | 31,550.00 | 31,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 218,623 |
| 2023-04-21 | 31,850.00 | 32,250.00 | 30,700.00 | 31,700.00 | 31,700.00 | 228,100 |
| 2023-04-20 | 33,000.00 | 33,500.00 | 31,500.00 | 32,000.00 | 32,000.00 | 361,781 |
| 2023-04-19 | 30,950.00 | 33,650.00 | 30,350.00 | 33,000.00 | 33,000.00 | 646,302 |
| 2023-04-18 | 30,400.00 | 31,700.00 | 29,750.00 | 30,950.00 | 30,950.00 | 421,147 |
| 2023-04-17 | 29,300.00 | 30,850.00 | 28,950.00 | 30,200.00 | 30,200.00 | 413,075 |
| 2023-04-14 | 29,400.00 | 29,950.00 | 28,650.00 | 29,200.00 | 29,200.00 | 306,060 |
| 2023-04-13 | 29,750.00 | 30,000.00 | 29,300.00 | 29,400.00 | 29,400.00 | 145,681 |
| 2023-04-12 | 30,150.00 | 30,550.00 | 29,350.00 | 30,150.00 | 30,150.00 | 179,476 |
| 2023-04-11 | 30,300.00 | 30,650.00 | 29,550.00 | 30,100.00 | 30,100.00 | 137,202 |
| 2023-04-10 | 29,800.00 | 30,450.00 | 29,350.00 | 30,000.00 | 30,000.00 | 156,165 |
| 2023-04-07 | 30,150.00 | 30,600.00 | 29,750.00 | 29,800.00 | 29,800.00 | 117,289 |
| 2023-04-06 | 29,900.00 | 30,550.00 | 29,300.00 | 30,100.00 | 30,100.00 | 194,503 |
| 2023-04-05 | 30,000.00 | 30,400.00 | 29,450.00 | 29,900.00 | 29,900.00 | 254,924 |
| 2023-04-04 | 31,150.00 | 31,400.00 | 29,750.00 | 29,950.00 | 29,950.00 | 263,292 |
| 2023-04-03 | 30,550.00 | 31,650.00 | 30,150.00 | 31,150.00 | 31,150.00 | 215,179 |
| 2023-03-31 | 31,400.00 | 31,400.00 | 30,150.00 | 30,450.00 | 30,450.00 | 228,537 |
| 2023-03-30 | 31,750.00 | 32,200.00 | 30,800.00 | 31,450.00 | 31,450.00 | 235,546 |
| 2023-03-29 | 31,600.00 | 31,850.00 | 31,050.00 | 31,500.00 | 31,500.00 | 126,783 |
| 2023-03-28 | 30,600.00 | 31,700.00 | 29,800.00 | 31,500.00 | 31,500.00 | 238,788 |
| 2023-03-27 | 32,000.00 | 32,000.00 | 30,350.00 | 30,600.00 | 30,600.00 | 223,909 |
| 2023-03-24 | 30,000.00 | 31,850.00 | 29,750.00 | 31,500.00 | 31,500.00 | 409,227 |
| 2023-03-23 | 29,300.00 | 30,200.00 | 29,150.00 | 29,750.00 | 29,750.00 | 143,794 |
| 2023-03-22 | 29,800.00 | 30,000.00 | 29,000.00 | 29,900.00 | 29,900.00 | 160,346 |
| 2023-03-21 | 29,800.00 | 30,000.00 | 28,950.00 | 29,700.00 | 29,700.00 | 139,038 |
| 2023-03-20 | 29,950.00 | 29,950.00 | 29,250.00 | 29,700.00 | 29,700.00 | 161,672 |
| 2023-03-17 | 28,550.00 | 30,350.00 | 28,100.00 | 30,000.00 | 30,000.00 | 317,337 |
| 2023-03-16 | 27,250.00 | 28,500.00 | 26,800.00 | 27,850.00 | 27,850.00 | 219,771 |
| 2023-03-15 | 27,450.00 | 28,450.00 | 27,000.00 | 27,350.00 | 27,350.00 | 365,120 |
| 2023-03-14 | 29,000.00 | 29,000.00 | 26,500.00 | 26,500.00 | 26,500.00 | 533,601 |
| 2023-03-13 | 28,650.00 | 29,500.00 | 27,700.00 | 29,250.00 | 29,250.00 | 330,630 |
| 2023-03-10 | 29,850.00 | 30,400.00 | 28,700.00 | 29,150.00 | 29,150.00 | 214,413 |
| 2023-03-09 | 31,900.00 | 32,000.00 | 30,600.00 | 30,650.00 | 30,650.00 | 174,539 |
| 2023-03-08 | 31,300.00 | 32,350.00 | 30,850.00 | 31,900.00 | 31,900.00 | 190,292 |
| 2023-03-07 | 30,700.00 | 32,200.00 | 30,500.00 | 31,400.00 | 31,400.00 | 469,245 |
| 2023-03-06 | 30,300.00 | 31,300.00 | 29,850.00 | 30,700.00 | 30,700.00 | 312,655 |
| 2023-03-03 | 29,150.00 | 30,000.00 | 29,050.00 | 29,950.00 | 29,950.00 | 173,209 |
| 2023-03-02 | 28,950.00 | 29,350.00 | 28,650.00 | 29,050.00 | 29,050.00 | 101,788 |
| 2023-02-28 | 29,000.00 | 29,100.00 | 28,450.00 | 29,050.00 | 29,050.00 | 106,197 |
| 2023-02-27 | 28,500.00 | 28,950.00 | 27,850.00 | 28,650.00 | 28,650.00 | 127,429 |
| 2023-02-24 | 29,050.00 | 29,300.00 | 28,350.00 | 28,850.00 | 28,850.00 | 121,186 |
| 2023-02-23 | 29,350.00 | 29,350.00 | 28,500.00 | 28,950.00 | 28,950.00 | 143,445 |
| 2023-02-22 | 29,150.00 | 29,500.00 | 28,650.00 | 29,000.00 | 29,000.00 | 172,908 |
| 2023-02-21 | 30,300.00 | 30,350.00 | 29,600.00 | 29,850.00 | 29,850.00 | 122,057 |
| 2023-02-20 | 30,700.00 | 30,700.00 | 29,400.00 | 30,300.00 | 30,300.00 | 207,140 |
| 2023-02-17 | 29,500.00 | 30,550.00 | 29,300.00 | 30,400.00 | 30,400.00 | 341,365 |
| 2023-02-16 | 27,850.00 | 29,550.00 | 27,750.00 | 29,450.00 | 29,450.00 | 421,386 |
| 2023-02-15 | 28,250.00 | 28,650.00 | 27,600.00 | 27,850.00 | 27,850.00 | 138,448 |
| 2023-02-14 | 28,550.00 | 28,800.00 | 28,100.00 | 28,400.00 | 28,400.00 | 110,169 |
| 2023-02-13 | 28,100.00 | 29,000.00 | 27,750.00 | 28,500.00 | 28,500.00 | 151,572 |
| 2023-02-10 | 27,950.00 | 29,550.00 | 27,800.00 | 28,100.00 | 28,100.00 | 240,773 |
| 2023-02-09 | 27,900.00 | 28,250.00 | 27,500.00 | 28,000.00 | 28,000.00 | 131,685 |
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.