Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 22,000.00 | 22,450.00 | 21,600.00 | 22,150.00 | 22,150.00 | 785,496 |
| 2022-02-18 | 21,050.00 | 21,400.00 | 20,550.00 | 20,900.00 | 20,900.00 | 411,338 |
| 2022-02-17 | 20,750.00 | 20,950.00 | 19,850.00 | 20,600.00 | 20,600.00 | 311,168 |
| 2022-02-16 | 20,150.00 | 21,150.00 | 19,600.00 | 20,750.00 | 20,750.00 | 659,665 |
| 2022-02-15 | 19,050.00 | 20,050.00 | 18,800.00 | 19,400.00 | 19,400.00 | 533,164 |
| 2022-02-14 | 19,800.00 | 20,050.00 | 18,950.00 | 19,050.00 | 19,050.00 | 532,283 |
| 2022-02-11 | 20,700.00 | 21,000.00 | 20,250.00 | 20,250.00 | 20,250.00 | 161,475 |
| 2022-02-10 | 21,600.00 | 21,600.00 | 20,650.00 | 21,000.00 | 21,000.00 | 171,293 |
| 2022-02-09 | 21,250.00 | 21,500.00 | 20,700.00 | 21,300.00 | 21,300.00 | 199,889 |
| 2022-02-08 | 21,650.00 | 21,700.00 | 20,450.00 | 21,000.00 | 21,000.00 | 331,427 |
| 2022-02-07 | 22,450.00 | 22,450.00 | 21,200.00 | 21,650.00 | 21,650.00 | 235,372 |
| 2022-02-04 | 22,050.00 | 22,450.00 | 21,450.00 | 22,450.00 | 22,450.00 | 214,768 |
| 2022-02-03 | 23,100.00 | 23,350.00 | 22,100.00 | 22,200.00 | 22,200.00 | 234,260 |
| 2022-01-28 | 21,150.00 | 22,950.00 | 20,850.00 | 22,750.00 | 22,750.00 | 488,127 |
| 2022-01-27 | 21,750.00 | 22,400.00 | 20,400.00 | 20,900.00 | 20,900.00 | 423,666 |
| 2022-01-26 | 22,400.00 | 22,400.00 | 21,250.00 | 21,350.00 | 21,350.00 | 225,224 |
| 2022-01-25 | 22,650.00 | 22,950.00 | 21,650.00 | 22,150.00 | 22,150.00 | 277,129 |
| 2022-01-24 | 22,250.00 | 23,050.00 | 22,250.00 | 22,600.00 | 22,600.00 | 236,798 |
| 2022-01-21 | 23,800.00 | 23,800.00 | 22,250.00 | 22,750.00 | 22,750.00 | 499,442 |
| 2022-01-20 | 23,950.00 | 24,400.00 | 23,500.00 | 24,150.00 | 24,150.00 | 171,291 |
| 2022-01-19 | 24,400.00 | 24,750.00 | 23,500.00 | 23,950.00 | 23,950.00 | 356,846 |
| 2022-01-18 | 25,550.00 | 26,000.00 | 24,150.00 | 24,800.00 | 24,800.00 | 335,801 |
| 2022-01-17 | 26,500.00 | 26,600.00 | 25,300.00 | 25,500.00 | 25,500.00 | 218,064 |
| 2022-01-14 | 26,300.00 | 26,850.00 | 25,700.00 | 26,200.00 | 26,200.00 | 542,149 |
| 2022-01-13 | 25,900.00 | 27,400.00 | 25,900.00 | 25,950.00 | 25,950.00 | 527,932 |
| 2022-01-12 | 25,950.00 | 26,500.00 | 25,900.00 | 26,100.00 | 26,100.00 | 255,436 |
| 2022-01-11 | 25,750.00 | 25,950.00 | 25,100.00 | 25,900.00 | 25,900.00 | 252,702 |
| 2022-01-10 | 26,800.00 | 26,800.00 | 25,000.00 | 25,850.00 | 25,850.00 | 490,903 |
| 2022-01-07 | 27,050.00 | 27,200.00 | 26,300.00 | 26,950.00 | 26,950.00 | 355,321 |
| 2022-01-06 | 26,000.00 | 27,950.00 | 25,700.00 | 26,850.00 | 26,850.00 | 930,161 |
| 2022-01-05 | 26,550.00 | 27,250.00 | 25,850.00 | 26,500.00 | 26,500.00 | 651,429 |
| 2022-01-04 | 24,900.00 | 26,950.00 | 24,850.00 | 26,850.00 | 26,850.00 | 1,242,619 |
| 2022-01-03 | 25,400.00 | 25,400.00 | 24,650.00 | 24,950.00 | 24,950.00 | 215,068 |
| 2021-12-30 | 24,800.00 | 25,400.00 | 24,500.00 | 25,050.00 | 25,050.00 | 290,953 |
| 2021-12-29 | 24,850.00 | 25,450.00 | 24,700.00 | 24,950.00 | 24,950.00 | 474,157 |
| 2021-12-28 | 24,700.00 | 25,200.00 | 24,100.00 | 24,950.00 | 24,950.00 | 650,467 |
| 2021-12-27 | 25,550.00 | 26,250.00 | 24,600.00 | 24,800.00 | 24,800.00 | 692,978 |
| 2021-12-24 | 26,400.00 | 26,550.00 | 25,450.00 | 25,550.00 | 25,550.00 | 1,067,876 |
| 2021-12-23 | 25,750.00 | 28,250.00 | 24,500.00 | 26,000.00 | 26,000.00 | 7,839,728 |
| 2021-12-22 | 22,350.00 | 23,450.00 | 22,200.00 | 23,450.00 | 23,450.00 | 723,288 |
| 2021-12-21 | 21,950.00 | 22,350.00 | 21,200.00 | 22,200.00 | 22,200.00 | 221,540 |
| 2021-12-20 | 22,500.00 | 23,100.00 | 21,350.00 | 21,850.00 | 21,850.00 | 414,024 |
| 2021-12-17 | 22,950.00 | 23,050.00 | 22,350.00 | 22,800.00 | 22,800.00 | 489,576 |
| 2021-12-16 | 21,600.00 | 23,200.00 | 21,350.00 | 23,200.00 | 23,200.00 | 1,045,842 |
| 2021-12-15 | 21,000.00 | 21,150.00 | 20,650.00 | 21,100.00 | 21,100.00 | 112,222 |
| 2021-12-14 | 21,500.00 | 21,700.00 | 20,550.00 | 21,150.00 | 21,150.00 | 295,519 |
| 2021-12-13 | 20,900.00 | 21,600.00 | 20,700.00 | 21,600.00 | 21,600.00 | 323,079 |
| 2021-12-10 | 20,950.00 | 21,300.00 | 20,050.00 | 20,900.00 | 20,900.00 | 234,141 |
| 2021-12-09 | 21,000.00 | 21,450.00 | 20,450.00 | 21,000.00 | 21,000.00 | 245,038 |
| 2021-12-08 | 21,650.00 | 21,750.00 | 21,000.00 | 21,000.00 | 21,000.00 | 329,682 |
| 2021-12-07 | 21,000.00 | 21,850.00 | 20,650.00 | 21,450.00 | 21,450.00 | 886,513 |
| 2021-12-06 | 19,900.00 | 21,000.00 | 19,900.00 | 20,600.00 | 20,600.00 | 460,442 |
| 2021-12-03 | 19,250.00 | 20,300.00 | 18,750.00 | 20,150.00 | 20,150.00 | 667,047 |
| 2021-12-02 | 18,100.00 | 19,150.00 | 17,850.00 | 18,800.00 | 18,800.00 | 241,504 |
| 2021-12-01 | 18,000.00 | 18,550.00 | 17,200.00 | 18,300.00 | 18,300.00 | 246,040 |
| 2021-11-30 | 19,150.00 | 19,200.00 | 17,600.00 | 17,800.00 | 17,800.00 | 289,751 |
| 2021-11-29 | 18,700.00 | 19,300.00 | 18,500.00 | 18,800.00 | 18,800.00 | 305,560 |
| 2021-11-26 | 19,900.00 | 20,550.00 | 19,400.00 | 19,500.00 | 19,500.00 | 291,255 |
| 2021-11-25 | 19,550.00 | 20,100.00 | 18,950.00 | 19,850.00 | 19,850.00 | 225,812 |
| 2021-11-24 | 20,200.00 | 20,600.00 | 19,400.00 | 19,500.00 | 19,500.00 | 372,027 |
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.