Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 25,500.00 | 25,500.00 | 24,950.00 | 25,000.00 | 25,000.00 | 94,358 |
| 2022-08-12 | 25,000.00 | 25,500.00 | 24,550.00 | 25,150.00 | 25,150.00 | 178,767 |
| 2022-08-11 | 24,350.00 | 25,250.00 | 24,100.00 | 25,000.00 | 25,000.00 | 248,940 |
| 2022-08-10 | 23,900.00 | 24,600.00 | 23,650.00 | 23,850.00 | 23,850.00 | 129,059 |
| 2022-08-09 | 24,700.00 | 24,700.00 | 23,850.00 | 24,150.00 | 24,150.00 | 176,932 |
| 2022-08-08 | 25,100.00 | 25,100.00 | 24,100.00 | 24,750.00 | 24,750.00 | 187,022 |
| 2022-08-05 | 25,300.00 | 25,400.00 | 24,750.00 | 25,000.00 | 25,000.00 | 95,305 |
| 2022-08-04 | 25,400.00 | 26,100.00 | 25,050.00 | 25,150.00 | 25,150.00 | 168,087 |
| 2022-08-03 | 25,450.00 | 25,600.00 | 24,750.00 | 25,050.00 | 25,050.00 | 185,003 |
| 2022-08-02 | 25,950.00 | 26,050.00 | 25,450.00 | 25,600.00 | 25,600.00 | 131,810 |
| 2022-08-01 | 26,050.00 | 26,300.00 | 25,650.00 | 25,950.00 | 25,950.00 | 172,580 |
| 2022-07-29 | 26,600.00 | 27,350.00 | 25,800.00 | 25,950.00 | 25,950.00 | 744,795 |
| 2022-07-28 | 26,700.00 | 26,700.00 | 25,600.00 | 25,600.00 | 25,600.00 | 269,271 |
| 2022-07-27 | 25,400.00 | 26,400.00 | 25,150.00 | 26,300.00 | 26,300.00 | 262,882 |
| 2022-07-26 | 25,300.00 | 25,400.00 | 24,900.00 | 25,250.00 | 25,250.00 | 78,620 |
| 2022-07-25 | 25,000.00 | 25,600.00 | 24,950.00 | 25,300.00 | 25,300.00 | 110,505 |
| 2022-07-22 | 25,900.00 | 26,250.00 | 25,200.00 | 25,300.00 | 25,300.00 | 157,652 |
| 2022-07-21 | 26,400.00 | 26,400.00 | 25,600.00 | 25,850.00 | 25,850.00 | 201,348 |
| 2022-07-20 | 26,950.00 | 27,000.00 | 25,750.00 | 26,150.00 | 26,150.00 | 262,303 |
| 2022-07-19 | 25,750.00 | 26,700.00 | 25,450.00 | 26,450.00 | 26,450.00 | 321,010 |
| 2022-07-18 | 26,200.00 | 26,750.00 | 25,950.00 | 26,450.00 | 26,450.00 | 474,780 |
| 2022-07-15 | 24,600.00 | 26,600.00 | 24,400.00 | 25,950.00 | 25,950.00 | 1,356,975 |
| 2022-07-14 | 23,250.00 | 24,300.00 | 22,950.00 | 23,950.00 | 23,950.00 | 159,652 |
| 2022-07-13 | 22,950.00 | 23,800.00 | 22,400.00 | 23,500.00 | 23,500.00 | 186,328 |
| 2022-07-12 | 24,050.00 | 24,350.00 | 22,900.00 | 23,200.00 | 23,200.00 | 227,490 |
| 2022-07-11 | 24,500.00 | 25,100.00 | 23,900.00 | 24,300.00 | 24,300.00 | 234,150 |
| 2022-07-08 | 24,900.00 | 25,000.00 | 23,900.00 | 23,900.00 | 23,900.00 | 171,471 |
| 2022-07-07 | 23,450.00 | 24,450.00 | 23,350.00 | 24,250.00 | 24,250.00 | 296,487 |
| 2022-07-06 | 23,950.00 | 24,200.00 | 23,050.00 | 23,150.00 | 23,150.00 | 220,673 |
| 2022-07-05 | 22,200.00 | 24,100.00 | 22,000.00 | 23,500.00 | 23,500.00 | 421,158 |
| 2022-07-04 | 22,400.00 | 22,650.00 | 21,300.00 | 22,050.00 | 22,050.00 | 287,359 |
| 2022-07-01 | 23,300.00 | 23,750.00 | 21,850.00 | 22,300.00 | 22,300.00 | 358,161 |
| 2022-06-30 | 24,300.00 | 24,300.00 | 23,100.00 | 23,100.00 | 23,100.00 | 186,289 |
| 2022-06-29 | 24,750.00 | 25,000.00 | 24,150.00 | 24,400.00 | 24,400.00 | 148,770 |
| 2022-06-28 | 25,050.00 | 25,600.00 | 24,600.00 | 25,200.00 | 25,200.00 | 157,100 |
| 2022-06-27 | 24,500.00 | 25,900.00 | 23,950.00 | 25,300.00 | 25,300.00 | 332,077 |
| 2022-06-24 | 22,400.00 | 24,250.00 | 22,400.00 | 23,900.00 | 23,900.00 | 243,760 |
| 2022-06-23 | 22,450.00 | 23,250.00 | 22,000.00 | 22,100.00 | 22,100.00 | 218,855 |
| 2022-06-22 | 24,500.00 | 24,600.00 | 22,650.00 | 22,650.00 | 22,650.00 | 249,555 |
| 2022-06-21 | 24,000.00 | 24,450.00 | 23,500.00 | 24,200.00 | 24,200.00 | 133,324 |
| 2022-06-20 | 25,400.00 | 25,400.00 | 23,750.00 | 23,950.00 | 23,950.00 | 233,657 |
| 2022-06-17 | 23,850.00 | 25,800.00 | 23,750.00 | 25,300.00 | 25,300.00 | 268,655 |
| 2022-06-16 | 25,900.00 | 26,150.00 | 24,500.00 | 24,550.00 | 24,550.00 | 308,323 |
| 2022-06-15 | 24,900.00 | 24,900.00 | 23,400.00 | 24,450.00 | 24,450.00 | 274,434 |
| 2022-06-14 | 24,200.00 | 25,050.00 | 24,000.00 | 24,800.00 | 24,800.00 | 437,717 |
| 2022-06-13 | 25,900.00 | 26,150.00 | 24,850.00 | 24,850.00 | 24,850.00 | 542,391 |
| 2022-06-10 | 26,850.00 | 27,000.00 | 26,350.00 | 26,750.00 | 26,750.00 | 178,769 |
| 2022-06-09 | 28,400.00 | 28,400.00 | 26,650.00 | 27,100.00 | 27,100.00 | 501,144 |
| 2022-06-08 | 28,350.00 | 29,000.00 | 28,100.00 | 28,300.00 | 28,300.00 | 131,659 |
| 2022-06-07 | 29,200.00 | 29,250.00 | 28,100.00 | 28,250.00 | 28,250.00 | 201,949 |
| 2022-06-03 | 28,100.00 | 29,700.00 | 27,850.00 | 29,150.00 | 29,150.00 | 549,093 |
| 2022-06-02 | 28,000.00 | 28,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | 137,985 |
| 2022-05-31 | 28,550.00 | 28,750.00 | 28,150.00 | 28,250.00 | 28,250.00 | 135,383 |
| 2022-05-30 | 28,250.00 | 28,700.00 | 27,700.00 | 28,600.00 | 28,600.00 | 149,710 |
| 2022-05-27 | 28,150.00 | 28,150.00 | 27,350.00 | 27,800.00 | 27,800.00 | 178,341 |
| 2022-05-26 | 28,950.00 | 28,950.00 | 27,500.00 | 27,600.00 | 27,600.00 | 257,183 |
| 2022-05-25 | 28,350.00 | 29,500.00 | 27,800.00 | 28,750.00 | 28,750.00 | 315,044 |
| 2022-05-24 | 29,000.00 | 29,300.00 | 28,050.00 | 28,050.00 | 28,050.00 | 300,950 |
| 2022-05-23 | 29,500.00 | 30,600.00 | 28,750.00 | 29,650.00 | 29,650.00 | 1,000,970 |
| 2022-05-20 | 27,800.00 | 28,500.00 | 27,300.00 | 28,150.00 | 28,150.00 | 188,309 |
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.