Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 20,900.00 | 21,800.00 | 20,750.00 | 21,350.00 | 21,350.00 | 609,522 |
| 2022-11-10 | 19,950.00 | 21,000.00 | 19,600.00 | 20,300.00 | 20,300.00 | 502,321 |
| 2022-11-09 | 20,400.00 | 21,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | 969,961 |
| 2022-11-08 | 18,650.00 | 19,450.00 | 18,600.00 | 19,250.00 | 19,250.00 | 309,919 |
| 2022-11-07 | 18,100.00 | 18,550.00 | 17,900.00 | 18,450.00 | 18,450.00 | 167,815 |
| 2022-11-04 | 18,250.00 | 18,250.00 | 17,500.00 | 18,100.00 | 18,100.00 | 282,605 |
| 2022-11-03 | 17,850.00 | 18,450.00 | 17,800.00 | 18,250.00 | 18,250.00 | 84,388 |
| 2022-11-02 | 18,750.00 | 18,750.00 | 18,300.00 | 18,350.00 | 18,350.00 | 107,008 |
| 2022-11-01 | 18,650.00 | 18,850.00 | 18,400.00 | 18,750.00 | 18,750.00 | 132,256 |
| 2022-10-31 | 19,150.00 | 19,300.00 | 18,550.00 | 18,650.00 | 18,650.00 | 218,158 |
| 2022-10-28 | 18,300.00 | 18,700.00 | 18,200.00 | 18,250.00 | 18,250.00 | 153,977 |
| 2022-10-27 | 18,750.00 | 18,800.00 | 17,900.00 | 18,400.00 | 18,400.00 | 282,192 |
| 2022-10-26 | 20,400.00 | 20,400.00 | 18,300.00 | 18,550.00 | 18,550.00 | 471,406 |
| 2022-10-25 | 19,750.00 | 20,450.00 | 19,750.00 | 20,150.00 | 20,150.00 | 97,733 |
| 2022-10-24 | 19,950.00 | 20,100.00 | 19,650.00 | 19,700.00 | 19,700.00 | 80,591 |
| 2022-10-21 | 19,650.00 | 19,850.00 | 19,300.00 | 19,550.00 | 19,550.00 | 91,898 |
| 2022-10-20 | 19,700.00 | 20,250.00 | 19,550.00 | 19,650.00 | 19,650.00 | 89,321 |
| 2022-10-19 | 20,650.00 | 20,800.00 | 20,000.00 | 20,000.00 | 20,000.00 | 129,471 |
| 2022-10-18 | 20,900.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,700.00 | 235,747 |
| 2022-10-17 | 19,700.00 | 20,950.00 | 19,650.00 | 20,350.00 | 20,350.00 | 171,463 |
| 2022-10-14 | 19,950.00 | 20,350.00 | 19,650.00 | 20,200.00 | 20,200.00 | 216,535 |
| 2022-10-13 | 20,000.00 | 20,150.00 | 19,150.00 | 19,300.00 | 19,300.00 | 219,378 |
| 2022-10-12 | 20,650.00 | 21,050.00 | 19,900.00 | 20,250.00 | 20,250.00 | 179,536 |
| 2022-10-11 | 20,900.00 | 21,300.00 | 20,650.00 | 20,850.00 | 20,850.00 | 148,498 |
| 2022-10-07 | 21,450.00 | 22,500.00 | 21,000.00 | 21,700.00 | 21,700.00 | 239,324 |
| 2022-10-06 | 20,450.00 | 21,800.00 | 20,450.00 | 21,400.00 | 21,400.00 | 247,634 |
| 2022-10-05 | 21,200.00 | 21,450.00 | 20,200.00 | 20,450.00 | 20,450.00 | 154,912 |
| 2022-10-04 | 20,100.00 | 20,800.00 | 20,100.00 | 20,700.00 | 20,700.00 | 120,494 |
| 2022-09-30 | 19,350.00 | 20,200.00 | 19,350.00 | 19,700.00 | 19,700.00 | 171,624 |
| 2022-09-29 | 20,800.00 | 21,150.00 | 19,950.00 | 19,950.00 | 19,950.00 | 214,497 |
| 2022-09-28 | 21,600.00 | 21,800.00 | 20,150.00 | 20,250.00 | 20,250.00 | 263,985 |
| 2022-09-27 | 21,800.00 | 22,200.00 | 21,100.00 | 21,850.00 | 21,850.00 | 292,475 |
| 2022-09-26 | 22,650.00 | 22,900.00 | 21,600.00 | 22,050.00 | 22,050.00 | 353,312 |
| 2022-09-23 | 24,500.00 | 24,800.00 | 23,200.00 | 23,500.00 | 23,500.00 | 261,506 |
| 2022-09-22 | 23,750.00 | 25,000.00 | 23,600.00 | 24,950.00 | 24,950.00 | 314,675 |
| 2022-09-21 | 25,150.00 | 25,200.00 | 24,100.00 | 24,200.00 | 24,200.00 | 305,299 |
| 2022-09-20 | 25,950.00 | 26,000.00 | 25,300.00 | 25,300.00 | 25,300.00 | 223,165 |
| 2022-09-19 | 26,100.00 | 26,950.00 | 25,500.00 | 25,500.00 | 25,500.00 | 631,993 |
| 2022-09-16 | 26,300.00 | 27,450.00 | 25,550.00 | 25,850.00 | 25,850.00 | 552,169 |
| 2022-09-15 | 27,700.00 | 27,700.00 | 26,050.00 | 26,200.00 | 26,200.00 | 406,249 |
| 2022-09-14 | 26,700.00 | 27,250.00 | 26,200.00 | 27,250.00 | 27,250.00 | 376,628 |
| 2022-09-13 | 26,750.00 | 28,150.00 | 26,750.00 | 28,000.00 | 28,000.00 | 459,598 |
| 2022-09-08 | 26,850.00 | 27,100.00 | 25,700.00 | 26,000.00 | 26,000.00 | 213,188 |
| 2022-09-07 | 27,500.00 | 27,500.00 | 26,350.00 | 26,350.00 | 26,350.00 | 325,366 |
| 2022-09-06 | 27,950.00 | 28,100.00 | 27,150.00 | 27,700.00 | 27,700.00 | 248,005 |
| 2022-09-05 | 28,350.00 | 28,750.00 | 27,050.00 | 27,550.00 | 27,550.00 | 349,256 |
| 2022-09-02 | 28,700.00 | 29,150.00 | 28,050.00 | 28,200.00 | 28,200.00 | 333,728 |
| 2022-09-01 | 28,750.00 | 29,300.00 | 28,450.00 | 28,500.00 | 28,500.00 | 493,684 |
| 2022-08-31 | 26,400.00 | 29,150.00 | 26,150.00 | 29,050.00 | 29,050.00 | 1,137,771 |
| 2022-08-30 | 25,900.00 | 26,700.00 | 25,850.00 | 26,600.00 | 26,600.00 | 331,996 |
| 2022-08-29 | 26,200.00 | 26,600.00 | 25,500.00 | 25,750.00 | 25,750.00 | 495,419 |
| 2022-08-26 | 25,900.00 | 28,050.00 | 25,900.00 | 27,400.00 | 27,400.00 | 1,097,772 |
| 2022-08-25 | 26,300.00 | 26,600.00 | 25,700.00 | 25,800.00 | 25,800.00 | 439,725 |
| 2022-08-24 | 25,000.00 | 26,000.00 | 25,000.00 | 25,300.00 | 25,300.00 | 180,377 |
| 2022-08-23 | 24,650.00 | 25,250.00 | 24,250.00 | 24,900.00 | 24,900.00 | 162,397 |
| 2022-08-22 | 25,100.00 | 25,450.00 | 24,800.00 | 25,050.00 | 25,050.00 | 105,559 |
| 2022-08-19 | 25,900.00 | 26,300.00 | 25,400.00 | 25,500.00 | 25,500.00 | 308,291 |
| 2022-08-18 | 24,600.00 | 25,850.00 | 24,300.00 | 25,800.00 | 25,800.00 | 259,483 |
| 2022-08-17 | 25,000.00 | 25,200.00 | 24,350.00 | 24,600.00 | 24,600.00 | 114,971 |
| 2022-08-16 | 25,500.00 | 25,500.00 | 24,950.00 | 25,000.00 | 25,000.00 | 94,358 |
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.