Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 28,050.00 | 28,500.00 | 27,950.00 | 28,350.00 | 28,350.00 | 189,238 |
| 2023-02-07 | 28,150.00 | 28,200.00 | 27,400.00 | 27,900.00 | 27,900.00 | 260,551 |
| 2023-02-06 | 28,300.00 | 28,300.00 | 27,500.00 | 27,900.00 | 27,900.00 | 108,638 |
| 2023-02-03 | 28,300.00 | 28,450.00 | 27,900.00 | 28,250.00 | 28,250.00 | 112,494 |
| 2023-02-02 | 27,950.00 | 28,500.00 | 27,400.00 | 28,300.00 | 28,300.00 | 311,788 |
| 2023-02-01 | 27,800.00 | 28,450.00 | 26,800.00 | 27,850.00 | 27,850.00 | 408,317 |
| 2023-01-31 | 26,600.00 | 27,900.00 | 26,300.00 | 27,850.00 | 27,850.00 | 243,289 |
| 2023-01-30 | 27,150.00 | 27,350.00 | 26,250.00 | 26,800.00 | 26,800.00 | 237,220 |
| 2023-01-27 | 27,250.00 | 27,300.00 | 26,500.00 | 27,100.00 | 27,100.00 | 227,596 |
| 2023-01-26 | 26,800.00 | 27,600.00 | 26,450.00 | 27,200.00 | 27,200.00 | 272,340 |
| 2023-01-25 | 26,500.00 | 27,000.00 | 26,300.00 | 26,800.00 | 26,800.00 | 285,957 |
| 2023-01-20 | 24,700.00 | 26,500.00 | 24,450.00 | 26,450.00 | 26,450.00 | 444,652 |
| 2023-01-19 | 24,500.00 | 25,050.00 | 24,150.00 | 24,800.00 | 24,800.00 | 185,039 |
| 2023-01-18 | 24,750.00 | 25,500.00 | 24,500.00 | 24,700.00 | 24,700.00 | 456,927 |
| 2023-01-17 | 24,100.00 | 24,600.00 | 23,900.00 | 24,200.00 | 24,200.00 | 127,838 |
| 2023-01-16 | 24,200.00 | 24,600.00 | 23,900.00 | 24,300.00 | 24,300.00 | 132,108 |
| 2023-01-13 | 23,650.00 | 24,550.00 | 23,650.00 | 24,150.00 | 24,150.00 | 255,363 |
| 2023-01-12 | 23,700.00 | 23,850.00 | 23,350.00 | 23,600.00 | 23,600.00 | 143,983 |
| 2023-01-11 | 23,000.00 | 23,750.00 | 22,750.00 | 23,700.00 | 23,700.00 | 226,729 |
| 2023-01-10 | 22,500.00 | 23,300.00 | 22,500.00 | 22,950.00 | 22,950.00 | 141,879 |
| 2023-01-09 | 22,300.00 | 22,900.00 | 22,150.00 | 22,750.00 | 22,750.00 | 175,523 |
| 2023-01-06 | 22,200.00 | 22,700.00 | 21,700.00 | 22,050.00 | 22,050.00 | 241,892 |
| 2023-01-05 | 21,750.00 | 23,150.00 | 21,700.00 | 22,250.00 | 22,250.00 | 285,314 |
| 2023-01-04 | 21,600.00 | 22,050.00 | 21,400.00 | 21,700.00 | 21,700.00 | 116,053 |
| 2023-01-03 | 20,700.00 | 21,850.00 | 20,100.00 | 21,600.00 | 21,600.00 | 219,631 |
| 2023-01-02 | 21,550.00 | 21,650.00 | 20,450.00 | 20,750.00 | 20,750.00 | 156,940 |
| 2022-12-29 | 22,200.00 | 22,300.00 | 20,900.00 | 21,250.00 | 21,250.00 | 350,103 |
| 2022-12-28 | 22,450.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,400.00 | 273,250 |
| 2022-12-27 | 22,050.00 | 22,600.00 | 21,750.00 | 22,500.00 | 22,500.00 | 304,863 |
| 2022-12-26 | 21,100.00 | 22,100.00 | 21,100.00 | 21,750.00 | 21,750.00 | 275,477 |
| 2022-12-23 | 21,100.00 | 21,650.00 | 20,200.00 | 20,900.00 | 20,900.00 | 508,697 |
| 2022-12-22 | 21,550.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,800.00 | 132,664 |
| 2022-12-21 | 21,700.00 | 21,750.00 | 21,050.00 | 21,400.00 | 21,400.00 | 164,293 |
| 2022-12-20 | 22,100.00 | 22,400.00 | 21,250.00 | 21,600.00 | 21,600.00 | 143,159 |
| 2022-12-19 | 22,150.00 | 22,350.00 | 21,500.00 | 22,100.00 | 22,100.00 | 108,719 |
| 2022-12-16 | 22,250.00 | 22,600.00 | 22,150.00 | 22,300.00 | 22,300.00 | 67,242 |
| 2022-12-15 | 23,200.00 | 23,400.00 | 22,850.00 | 22,900.00 | 22,900.00 | 71,354 |
| 2022-12-14 | 22,500.00 | 23,350.00 | 22,500.00 | 23,350.00 | 23,350.00 | 175,217 |
| 2022-12-13 | 22,500.00 | 22,750.00 | 22,200.00 | 22,450.00 | 22,450.00 | 56,473 |
| 2022-12-12 | 22,250.00 | 22,800.00 | 21,750.00 | 22,500.00 | 22,500.00 | 95,670 |
| 2022-12-09 | 22,100.00 | 22,700.00 | 21,900.00 | 22,600.00 | 22,600.00 | 112,083 |
| 2022-12-08 | 21,950.00 | 22,450.00 | 21,800.00 | 22,100.00 | 22,100.00 | 115,257 |
| 2022-12-07 | 22,200.00 | 22,500.00 | 21,800.00 | 22,100.00 | 22,100.00 | 176,098 |
| 2022-12-06 | 23,600.00 | 23,600.00 | 22,450.00 | 22,550.00 | 22,550.00 | 335,274 |
| 2022-12-05 | 23,900.00 | 24,500.00 | 23,550.00 | 23,700.00 | 23,700.00 | 160,219 |
| 2022-12-02 | 23,850.00 | 24,100.00 | 23,500.00 | 23,750.00 | 23,750.00 | 144,675 |
| 2022-12-01 | 25,100.00 | 25,100.00 | 23,850.00 | 23,850.00 | 23,850.00 | 287,135 |
| 2022-11-30 | 24,400.00 | 25,300.00 | 24,050.00 | 24,350.00 | 24,350.00 | 378,461 |
| 2022-11-29 | 24,300.00 | 24,450.00 | 23,800.00 | 23,900.00 | 23,900.00 | 252,181 |
| 2022-11-28 | 25,000.00 | 25,050.00 | 23,500.00 | 24,550.00 | 24,550.00 | 250,404 |
| 2022-11-25 | 25,600.00 | 25,600.00 | 24,700.00 | 25,000.00 | 25,000.00 | 210,733 |
| 2022-11-24 | 25,000.00 | 25,900.00 | 24,650.00 | 25,650.00 | 25,650.00 | 303,481 |
| 2022-11-23 | 23,950.00 | 25,300.00 | 23,650.00 | 25,050.00 | 25,050.00 | 620,380 |
| 2022-11-22 | 23,100.00 | 23,700.00 | 22,850.00 | 23,350.00 | 23,350.00 | 192,354 |
| 2022-11-21 | 23,900.00 | 23,950.00 | 23,000.00 | 23,200.00 | 23,200.00 | 268,867 |
| 2022-11-18 | 24,000.00 | 24,450.00 | 23,600.00 | 23,900.00 | 23,900.00 | 320,746 |
| 2022-11-17 | 23,250.00 | 24,600.00 | 22,850.00 | 24,000.00 | 24,000.00 | 327,330 |
| 2022-11-16 | 23,700.00 | 24,500.00 | 23,200.00 | 23,250.00 | 23,250.00 | 596,096 |
| 2022-11-15 | 21,600.00 | 23,700.00 | 21,550.00 | 23,250.00 | 23,250.00 | 825,671 |
| 2022-11-14 | 21,350.00 | 21,950.00 | 20,950.00 | 21,500.00 | 21,500.00 | 345,686 |
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.