Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 27,400.00 | 28,000.00 | 27,200.00 | 27,700.00 | 27,700.00 | 294,106 |
| 2022-05-18 | 29,500.00 | 29,800.00 | 28,300.00 | 28,350.00 | 28,350.00 | 274,624 |
| 2022-05-17 | 29,150.00 | 29,400.00 | 28,050.00 | 29,100.00 | 29,100.00 | 465,704 |
| 2022-05-16 | 30,250.00 | 30,950.00 | 29,600.00 | 29,700.00 | 29,700.00 | 260,321 |
| 2022-05-13 | 29,050.00 | 30,150.00 | 28,650.00 | 29,750.00 | 29,750.00 | 280,057 |
| 2022-05-12 | 29,950.00 | 30,050.00 | 28,600.00 | 28,900.00 | 28,900.00 | 385,819 |
| 2022-05-11 | 29,800.00 | 30,900.00 | 29,700.00 | 30,500.00 | 30,500.00 | 219,107 |
| 2022-05-10 | 28,750.00 | 30,650.00 | 28,650.00 | 30,150.00 | 30,150.00 | 595,447 |
| 2022-05-09 | 30,300.00 | 30,500.00 | 28,500.00 | 29,450.00 | 29,450.00 | 727,367 |
| 2022-05-06 | 30,750.00 | 31,700.00 | 30,350.00 | 30,800.00 | 30,800.00 | 408,779 |
| 2022-05-04 | 32,750.00 | 32,800.00 | 30,900.00 | 31,300.00 | 31,300.00 | 692,203 |
| 2022-05-03 | 34,050.00 | 34,100.00 | 32,100.00 | 32,800.00 | 32,800.00 | 658,597 |
| 2022-05-02 | 34,000.00 | 35,300.00 | 33,800.00 | 34,100.00 | 34,100.00 | 510,449 |
| 2022-04-29 | 33,650.00 | 35,100.00 | 33,000.00 | 34,650.00 | 34,650.00 | 625,906 |
| 2022-04-28 | 33,650.00 | 34,000.00 | 32,450.00 | 33,550.00 | 33,550.00 | 544,216 |
| 2022-04-27 | 32,450.00 | 34,350.00 | 32,300.00 | 33,800.00 | 33,800.00 | 649,734 |
| 2022-04-26 | 32,700.00 | 34,000.00 | 32,050.00 | 33,600.00 | 33,600.00 | 709,824 |
| 2022-04-25 | 32,900.00 | 35,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 1,197,342 |
| 2022-04-22 | 30,650.00 | 36,400.00 | 30,550.00 | 33,600.00 | 33,600.00 | 2,597,930 |
| 2022-04-21 | 31,250.00 | 31,650.00 | 30,350.00 | 31,150.00 | 31,150.00 | 696,810 |
| 2022-04-20 | 33,050.00 | 33,150.00 | 30,650.00 | 31,700.00 | 31,700.00 | 1,262,341 |
| 2022-04-19 | 30,400.00 | 32,850.00 | 29,900.00 | 32,750.00 | 32,750.00 | 1,445,392 |
| 2022-04-18 | 30,000.00 | 30,900.00 | 28,750.00 | 30,750.00 | 30,750.00 | 1,298,327 |
| 2022-04-15 | 30,500.00 | 31,100.00 | 29,750.00 | 30,300.00 | 30,300.00 | 1,954,455 |
| 2022-04-14 | 27,600.00 | 31,350.00 | 26,800.00 | 30,500.00 | 30,500.00 | 8,128,482 |
| 2022-04-13 | 24,200.00 | 24,500.00 | 23,600.00 | 24,150.00 | 24,150.00 | 268,928 |
| 2022-04-12 | 23,750.00 | 24,000.00 | 23,500.00 | 24,000.00 | 24,000.00 | 104,693 |
| 2022-04-11 | 24,650.00 | 24,800.00 | 24,050.00 | 24,050.00 | 24,050.00 | 130,475 |
| 2022-04-08 | 23,900.00 | 25,250.00 | 23,900.00 | 24,600.00 | 24,600.00 | 330,391 |
| 2022-04-07 | 23,050.00 | 24,750.00 | 23,050.00 | 23,750.00 | 23,750.00 | 220,396 |
| 2022-04-06 | 23,250.00 | 23,750.00 | 23,000.00 | 23,250.00 | 23,250.00 | 107,778 |
| 2022-04-05 | 23,850.00 | 24,100.00 | 23,500.00 | 23,550.00 | 23,550.00 | 109,216 |
| 2022-04-04 | 24,500.00 | 24,500.00 | 23,750.00 | 23,850.00 | 23,850.00 | 149,437 |
| 2022-04-01 | 24,600.00 | 25,350.00 | 24,150.00 | 24,400.00 | 24,400.00 | 288,599 |
| 2022-03-31 | 23,950.00 | 24,950.00 | 23,650.00 | 24,550.00 | 24,550.00 | 244,318 |
| 2022-03-30 | 23,300.00 | 24,200.00 | 23,050.00 | 24,000.00 | 24,000.00 | 253,693 |
| 2022-03-29 | 23,750.00 | 24,150.00 | 23,050.00 | 23,050.00 | 23,050.00 | 211,466 |
| 2022-03-28 | 23,600.00 | 24,000.00 | 23,200.00 | 23,850.00 | 23,850.00 | 191,740 |
| 2022-03-25 | 23,600.00 | 23,900.00 | 23,300.00 | 23,650.00 | 23,650.00 | 173,941 |
| 2022-03-24 | 22,950.00 | 24,400.00 | 22,800.00 | 23,750.00 | 23,750.00 | 488,076 |
| 2022-03-23 | 22,350.00 | 23,100.00 | 22,100.00 | 23,050.00 | 23,050.00 | 249,465 |
| 2022-03-22 | 21,900.00 | 22,600.00 | 21,850.00 | 22,350.00 | 22,350.00 | 147,697 |
| 2022-03-21 | 22,050.00 | 22,500.00 | 21,850.00 | 22,050.00 | 22,050.00 | 102,114 |
| 2022-03-18 | 22,450.00 | 22,600.00 | 21,950.00 | 22,200.00 | 22,200.00 | 117,727 |
| 2022-03-17 | 21,700.00 | 22,550.00 | 21,550.00 | 22,350.00 | 22,350.00 | 277,949 |
| 2022-03-16 | 20,650.00 | 22,000.00 | 20,650.00 | 21,700.00 | 21,700.00 | 434,448 |
| 2022-03-15 | 20,000.00 | 20,450.00 | 19,850.00 | 19,900.00 | 19,900.00 | 51,745 |
| 2022-03-14 | 20,450.00 | 20,550.00 | 19,850.00 | 20,150.00 | 20,150.00 | 100,525 |
| 2022-03-11 | 20,450.00 | 20,900.00 | 20,450.00 | 20,650.00 | 20,650.00 | 63,100 |
| 2022-03-10 | 20,850.00 | 21,200.00 | 20,650.00 | 20,700.00 | 20,700.00 | 94,889 |
| 2022-03-08 | 21,000.00 | 21,000.00 | 20,500.00 | 20,500.00 | 20,500.00 | 129,089 |
| 2022-03-07 | 21,500.00 | 21,650.00 | 21,050.00 | 21,150.00 | 21,150.00 | 173,517 |
| 2022-03-04 | 21,950.00 | 21,950.00 | 21,550.00 | 21,700.00 | 21,700.00 | 85,763 |
| 2022-03-03 | 22,400.00 | 22,450.00 | 21,900.00 | 22,100.00 | 22,100.00 | 119,135 |
| 2022-03-02 | 21,900.00 | 22,250.00 | 21,500.00 | 22,250.00 | 22,250.00 | 153,997 |
| 2022-02-28 | 21,650.00 | 21,950.00 | 21,450.00 | 21,950.00 | 21,950.00 | 102,581 |
| 2022-02-25 | 21,800.00 | 22,050.00 | 21,700.00 | 21,800.00 | 21,800.00 | 147,783 |
| 2022-02-24 | 21,750.00 | 22,150.00 | 21,600.00 | 21,650.00 | 21,650.00 | 221,649 |
| 2022-02-23 | 22,150.00 | 22,450.00 | 21,750.00 | 21,950.00 | 21,950.00 | 268,972 |
| 2022-02-22 | 21,850.00 | 22,900.00 | 21,700.00 | 22,150.00 | 22,150.00 | 283,219 |
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.