Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 24,500.00 | 24,550.00 | 22,950.00 | 23,700.00 | 23,700.00 | 115,347 |
| 2026-07-16 | 25,200.00 | 25,750.00 | 24,200.00 | 24,850.00 | 24,850.00 | 66,356 |
| 2026-07-15 | 25,200.00 | 26,000.00 | 25,100.00 | 25,850.00 | 25,850.00 | 35,655 |
| 2026-07-14 | 25,650.00 | 25,700.00 | 23,500.00 | 24,450.00 | 24,450.00 | 84,172 |
| 2026-07-13 | 27,700.00 | 28,550.00 | 25,300.00 | 25,550.00 | 25,550.00 | 111,333 |
| 2026-07-10 | 26,200.00 | 27,800.00 | 26,150.00 | 27,450.00 | 27,450.00 | 52,743 |
| 2026-07-09 | 25,450.00 | 27,350.00 | 25,000.00 | 26,000.00 | 26,000.00 | 122,476 |
| 2026-07-08 | 25,900.00 | 26,800.00 | 25,100.00 | 25,800.00 | 25,800.00 | 136,657 |
| 2026-07-07 | 26,900.00 | 28,000.00 | 25,300.00 | 26,500.00 | 26,500.00 | 123,415 |
| 2026-07-06 | 27,250.00 | 28,200.00 | 26,300.00 | 26,950.00 | 26,950.00 | 131,425 |
| 2026-07-03 | 26,650.00 | 27,500.00 | 25,100.00 | 26,900.00 | 26,900.00 | 70,550 |
| 2026-07-02 | 27,450.00 | 28,950.00 | 25,550.00 | 26,650.00 | 26,650.00 | 201,117 |
| 2026-07-01 | 28,500.00 | 29,250.00 | 28,000.00 | 28,300.00 | 28,300.00 | 100,285 |
| 2026-06-30 | 28,900.00 | 29,500.00 | 28,000.00 | 28,450.00 | 28,450.00 | 63,156 |
| 2026-06-29 | 26,750.00 | 28,600.00 | 26,000.00 | 28,600.00 | 28,600.00 | 82,600 |
| 2026-06-26 | 28,200.00 | 28,600.00 | 26,000.00 | 27,100.00 | 27,100.00 | 185,333 |
| 2026-06-25 | 29,150.00 | 29,800.00 | 28,400.00 | 28,700.00 | 28,700.00 | 79,140 |
| 2026-06-24 | 28,500.00 | 29,300.00 | 27,950.00 | 28,400.00 | 28,400.00 | 153,408 |
| 2026-06-23 | 31,800.00 | 32,150.00 | 28,475.00 | 28,850.00 | 28,850.00 | 215,055 |
| 2026-06-22 | 31,400.00 | 32,900.00 | 31,000.00 | 32,300.00 | 32,300.00 | 110,763 |
| 2026-06-19 | 33,000.00 | 33,250.00 | 31,050.00 | 32,000.00 | 32,000.00 | 129,084 |
| 2026-06-18 | 34,300.00 | 34,300.00 | 32,950.00 | 33,150.00 | 33,150.00 | 113,970 |
| 2026-06-17 | 34,350.00 | 34,800.00 | 33,900.00 | 34,600.00 | 34,600.00 | 124,716 |
| 2026-06-16 | 37,000.00 | 37,000.00 | 35,200.00 | 35,350.00 | 35,350.00 | 74,225 |
| 2026-06-15 | 36,000.00 | 36,800.00 | 35,050.00 | 35,400.00 | 35,400.00 | 175,589 |
| 2026-06-12 | 37,400.00 | 37,400.00 | 34,700.00 | 35,050.00 | 35,050.00 | 129,976 |
| 2026-06-11 | 32,250.00 | 35,000.00 | 32,100.00 | 35,000.00 | 35,000.00 | 111,394 |
| 2026-06-10 | 34,500.00 | 35,800.00 | 33,050.00 | 33,950.00 | 33,950.00 | 108,468 |
| 2026-06-09 | 33,550.00 | 36,100.00 | 32,900.00 | 35,800.00 | 35,800.00 | 170,422 |
| 2026-06-08 | 32,550.00 | 34,750.00 | 31,700.00 | 32,850.00 | 32,850.00 | 350,335 |
| 2026-06-05 | 37,400.00 | 37,400.00 | 34,400.00 | 36,150.00 | 36,150.00 | 131,458 |
| 2026-06-04 | 39,250.00 | 39,950.00 | 36,100.00 | 38,500.00 | 38,500.00 | 160,388 |
| 2026-06-02 | 41,850.00 | 41,850.00 | 37,200.00 | 40,050.00 | 40,050.00 | 429,415 |
| 2026-06-01 | 39,550.00 | 40,650.00 | 35,600.00 | 37,750.00 | 37,750.00 | 286,039 |
| 2026-05-29 | 42,950.00 | 43,250.00 | 38,800.00 | 39,650.00 | 39,650.00 | 291,449 |
| 2026-05-28 | 45,400.00 | 46,600.00 | 41,150.00 | 42,550.00 | 42,550.00 | 267,990 |
| 2026-05-27 | 48,900.00 | 48,900.00 | 44,900.00 | 45,200.00 | 45,200.00 | 256,882 |
| 2026-05-26 | 50,600.00 | 51,000.00 | 47,300.00 | 48,150.00 | 48,150.00 | 265,373 |
| 2026-05-22 | 46,650.00 | 50,200.00 | 45,350.00 | 49,600.00 | 49,600.00 | 256,577 |
| 2026-05-21 | 46,350.00 | 47,700.00 | 45,250.00 | 47,000.00 | 47,000.00 | 209,121 |
| 2026-05-20 | 46,000.00 | 46,750.00 | 43,100.00 | 45,000.00 | 45,000.00 | 287,324 |
| 2026-05-19 | 51,500.00 | 51,500.00 | 46,700.00 | 47,150.00 | 47,150.00 | 407,277 |
| 2026-05-18 | 53,900.00 | 54,000.00 | 50,000.00 | 51,500.00 | 51,500.00 | 435,862 |
| 2026-05-15 | 47,850.00 | 60,000.00 | 47,500.00 | 55,700.00 | 55,700.00 | 1,496,960 |
| 2026-05-14 | 47,150.00 | 49,550.00 | 45,700.00 | 47,800.00 | 47,800.00 | 269,298 |
| 2026-05-13 | 42,300.00 | 47,900.00 | 41,550.00 | 47,150.00 | 47,150.00 | 274,291 |
| 2026-05-12 | 46,500.00 | 46,500.00 | 41,900.00 | 43,050.00 | 43,050.00 | 329,457 |
| 2026-05-11 | 48,950.00 | 49,000.00 | 46,050.00 | 46,650.00 | 46,650.00 | 161,804 |
| 2026-05-08 | 45,850.00 | 49,000.00 | 45,400.00 | 47,900.00 | 47,900.00 | 327,493 |
| 2026-05-07 | 46,700.00 | 47,700.00 | 45,000.00 | 46,000.00 | 46,000.00 | 180,850 |
| 2026-05-06 | 47,700.00 | 48,100.00 | 45,100.00 | 46,350.00 | 46,350.00 | 321,173 |
| 2026-05-04 | 49,200.00 | 49,500.00 | 47,250.00 | 47,700.00 | 47,700.00 | 264,672 |
| 2026-04-30 | 50,000.00 | 50,400.00 | 48,000.00 | 48,650.00 | 48,650.00 | 183,639 |
| 2026-04-29 | 48,100.00 | 50,600.00 | 47,300.00 | 49,650.00 | 49,650.00 | 219,697 |
| 2026-04-28 | 50,800.00 | 50,800.00 | 47,350.00 | 48,250.00 | 48,250.00 | 254,898 |
| 2026-04-27 | 48,700.00 | 50,800.00 | 47,650.00 | 49,500.00 | 49,500.00 | 365,422 |
| 2026-04-24 | 45,850.00 | 48,350.00 | 45,050.00 | 47,100.00 | 47,100.00 | 269,377 |
| 2026-04-23 | 48,000.00 | 48,100.00 | 44,150.00 | 45,200.00 | 45,200.00 | 401,498 |
| 2026-04-22 | 42,100.00 | 46,650.00 | 42,050.00 | 46,250.00 | 46,250.00 | 502,424 |
| 2026-04-21 | 42,900.00 | 43,300.00 | 42,350.00 | 43,000.00 | 43,000.00 | 181,494 |
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.