Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 21,200.00 | 21,200.00 | 20,200.00 | 20,250.00 | 20,250.00 | 407,898 |
| 2021-11-22 | 18,800.00 | 21,000.00 | 18,500.00 | 21,000.00 | 21,000.00 | 1,242,892 |
| 2021-11-19 | 18,250.00 | 18,750.00 | 18,250.00 | 18,450.00 | 18,450.00 | 252,924 |
| 2021-11-18 | 18,300.00 | 18,750.00 | 18,000.00 | 18,550.00 | 18,550.00 | 122,476 |
| 2021-11-17 | 18,950.00 | 18,950.00 | 18,250.00 | 18,450.00 | 18,450.00 | 82,603 |
| 2021-11-16 | 18,700.00 | 19,000.00 | 18,300.00 | 18,650.00 | 18,650.00 | 129,670 |
| 2021-11-15 | 19,050.00 | 19,200.00 | 18,350.00 | 18,350.00 | 18,350.00 | 150,061 |
| 2021-11-12 | 18,700.00 | 18,950.00 | 18,400.00 | 18,950.00 | 18,950.00 | 82,084 |
| 2021-11-11 | 18,400.00 | 19,050.00 | 18,350.00 | 18,700.00 | 18,700.00 | 168,906 |
| 2021-11-10 | 18,750.00 | 19,000.00 | 18,150.00 | 18,700.00 | 18,700.00 | 151,794 |
| 2021-11-09 | 17,700.00 | 18,750.00 | 17,700.00 | 18,750.00 | 18,750.00 | 130,742 |
| 2021-11-08 | 17,600.00 | 18,050.00 | 17,250.00 | 17,850.00 | 17,850.00 | 67,195 |
| 2021-11-05 | 18,000.00 | 18,100.00 | 17,550.00 | 17,600.00 | 17,600.00 | 79,532 |
| 2021-11-04 | 18,200.00 | 18,300.00 | 17,500.00 | 17,900.00 | 17,900.00 | 113,587 |
| 2021-11-03 | 18,200.00 | 18,350.00 | 17,900.00 | 18,100.00 | 18,100.00 | 92,888 |
| 2021-11-02 | 18,150.00 | 19,150.00 | 18,100.00 | 18,250.00 | 18,250.00 | 171,030 |
| 2021-11-01 | 18,650.00 | 18,650.00 | 18,000.00 | 18,150.00 | 18,150.00 | 93,589 |
| 2021-10-29 | 19,150.00 | 19,450.00 | 18,450.00 | 18,650.00 | 18,650.00 | 156,584 |
| 2021-10-28 | 19,200.00 | 19,700.00 | 18,900.00 | 19,150.00 | 19,150.00 | 144,942 |
| 2021-10-27 | 19,600.00 | 19,650.00 | 19,200.00 | 19,400.00 | 19,400.00 | 143,942 |
| 2021-10-26 | 19,750.00 | 20,150.00 | 19,250.00 | 19,600.00 | 19,600.00 | 292,540 |
| 2021-10-25 | 18,450.00 | 19,800.00 | 18,400.00 | 19,500.00 | 19,500.00 | 441,655 |
| 2021-10-22 | 17,850.00 | 19,100.00 | 17,600.00 | 18,450.00 | 18,450.00 | 749,153 |
| 2021-10-21 | 17,000.00 | 17,900.00 | 16,900.00 | 17,900.00 | 17,900.00 | 135,903 |
| 2021-10-20 | 17,600.00 | 17,650.00 | 17,000.00 | 17,100.00 | 17,100.00 | 117,182 |
| 2021-10-19 | 18,000.00 | 18,000.00 | 17,450.00 | 17,500.00 | 17,500.00 | 117,853 |
| 2021-10-18 | 16,850.00 | 18,050.00 | 16,550.00 | 18,000.00 | 18,000.00 | 301,174 |
| 2021-10-15 | 16,750.00 | 17,200.00 | 16,500.00 | 16,700.00 | 16,700.00 | 123,662 |
| 2021-10-14 | 16,200.00 | 16,650.00 | 16,100.00 | 16,550.00 | 16,550.00 | 102,897 |
← NewerPage 21 of 21 · 1,229 trading days
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.