Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 42,900.00 | 43,300.00 | 42,350.00 | 43,000.00 | 43,000.00 | 181,494 |
| 2026-04-20 | 40,900.00 | 44,100.00 | 40,550.00 | 43,200.00 | 43,200.00 | 372,400 |
| 2026-04-17 | 40,750.00 | 41,900.00 | 39,950.00 | 41,150.00 | 41,150.00 | 552,153 |
| 2026-04-16 | 35,400.00 | 38,900.00 | 35,400.00 | 38,000.00 | 38,000.00 | 355,242 |
| 2026-04-15 | 36,450.00 | 36,600.00 | 34,650.00 | 35,000.00 | 35,000.00 | 138,432 |
| 2026-04-14 | 34,850.00 | 36,300.00 | 34,350.00 | 35,350.00 | 35,350.00 | 152,375 |
| 2026-04-13 | 34,450.00 | 34,800.00 | 32,800.00 | 34,000.00 | 34,000.00 | 149,364 |
| 2026-04-10 | 35,000.00 | 35,750.00 | 34,500.00 | 35,100.00 | 35,100.00 | 56,692 |
| 2026-04-09 | 34,200.00 | 36,500.00 | 33,800.00 | 34,550.00 | 34,550.00 | 120,332 |
| 2026-04-08 | 34,100.00 | 35,050.00 | 33,700.00 | 34,600.00 | 34,600.00 | 98,732 |
| 2026-04-07 | 34,400.00 | 34,600.00 | 32,000.00 | 32,600.00 | 32,600.00 | 92,821 |
| 2026-04-06 | 34,100.00 | 34,650.00 | 33,350.00 | 33,850.00 | 33,850.00 | 51,844 |
| 2026-04-03 | 35,150.00 | 35,600.00 | 33,600.00 | 34,400.00 | 34,400.00 | 134,955 |
| 2026-04-02 | 36,650.00 | 36,850.00 | 33,300.00 | 34,200.00 | 34,200.00 | 179,716 |
| 2026-04-01 | 33,600.00 | 37,100.00 | 33,600.00 | 36,200.00 | 36,200.00 | 210,123 |
| 2026-03-31 | 33,500.00 | 33,850.00 | 32,050.00 | 32,200.00 | 32,200.00 | 131,260 |
| 2026-03-30 | 34,400.00 | 34,600.00 | 33,500.00 | 34,050.00 | 34,050.00 | 150,451 |
| 2026-03-27 | 36,400.00 | 36,800.00 | 35,150.00 | 36,250.00 | 36,250.00 | 112,975 |
| 2026-03-26 | 39,000.00 | 39,200.00 | 36,650.00 | 37,050.00 | 37,050.00 | 101,829 |
| 2026-03-25 | 38,250.00 | 40,000.00 | 37,750.00 | 38,100.00 | 38,100.00 | 129,343 |
| 2026-03-24 | 38,900.00 | 39,000.00 | 36,650.00 | 38,200.00 | 38,200.00 | 106,016 |
| 2026-03-23 | 37,900.00 | 40,400.00 | 37,400.00 | 37,600.00 | 37,600.00 | 137,504 |
| 2026-03-20 | 39,900.00 | 39,900.00 | 38,150.00 | 39,100.00 | 39,100.00 | 172,323 |
| 2026-03-19 | 38,700.00 | 40,200.00 | 37,300.00 | 39,150.00 | 39,150.00 | 161,139 |
| 2026-03-18 | 39,250.00 | 40,300.00 | 38,500.00 | 39,300.00 | 39,300.00 | 189,281 |
| 2026-03-17 | 41,000.00 | 41,300.00 | 39,000.00 | 39,200.00 | 39,200.00 | 220,209 |
| 2026-03-16 | 40,050.00 | 42,000.00 | 38,800.00 | 40,400.00 | 40,400.00 | 222,546 |
| 2026-03-13 | 39,950.00 | 41,700.00 | 39,350.00 | 39,950.00 | 39,950.00 | 166,527 |
| 2026-03-12 | 43,750.00 | 44,400.00 | 41,450.00 | 42,150.00 | 42,150.00 | 265,298 |
| 2026-03-11 | 44,000.00 | 46,200.00 | 43,100.00 | 44,400.00 | 44,400.00 | 291,602 |
| 2026-03-10 | 40,050.00 | 44,300.00 | 38,300.00 | 43,700.00 | 43,700.00 | 336,440 |
| 2026-03-09 | 36,600.00 | 39,000.00 | 36,600.00 | 38,850.00 | 38,850.00 | 205,430 |
| 2026-03-06 | 37,100.00 | 39,950.00 | 36,050.00 | 39,950.00 | 39,950.00 | 317,115 |
| 2026-03-05 | 34,550.00 | 37,500.00 | 34,300.00 | 37,100.00 | 37,100.00 | 382,934 |
| 2026-03-04 | 40,250.00 | 40,850.00 | 29,450.00 | 31,000.00 | 31,000.00 | 935,398 |
| 2026-03-03 | 40,950.00 | 43,250.00 | 40,150.00 | 41,600.00 | 41,600.00 | 250,095 |
| 2026-02-27 | 41,900.00 | 43,500.00 | 40,850.00 | 41,800.00 | 41,800.00 | 241,478 |
| 2026-02-26 | 40,900.00 | 43,700.00 | 40,500.00 | 42,450.00 | 42,450.00 | 422,675 |
| 2026-02-25 | 41,200.00 | 41,350.00 | 39,850.00 | 40,300.00 | 40,300.00 | 265,608 |
| 2026-02-24 | 40,000.00 | 41,700.00 | 39,700.00 | 41,200.00 | 41,200.00 | 258,899 |
| 2026-02-23 | 42,850.00 | 42,950.00 | 39,500.00 | 40,350.00 | 40,350.00 | 403,205 |
| 2026-02-20 | 43,000.00 | 43,550.00 | 40,750.00 | 42,950.00 | 42,950.00 | 385,557 |
| 2026-02-19 | 41,150.00 | 44,650.00 | 40,500.00 | 44,250.00 | 44,250.00 | 275,418 |
| 2026-02-13 | 41,700.00 | 42,450.00 | 39,800.00 | 42,150.00 | 42,150.00 | 397,054 |
| 2026-02-12 | 41,500.00 | 43,700.00 | 39,600.00 | 42,500.00 | 42,500.00 | 299,163 |
| 2026-02-11 | 40,200.00 | 42,000.00 | 39,700.00 | 41,850.00 | 41,850.00 | 377,216 |
| 2026-02-10 | 43,350.00 | 44,950.00 | 39,450.00 | 41,400.00 | 41,400.00 | 770,252 |
| 2026-02-09 | 39,950.00 | 40,300.00 | 38,700.00 | 39,350.00 | 39,350.00 | 410,795 |
| 2026-02-06 | 35,200.00 | 38,450.00 | 34,400.00 | 38,350.00 | 38,350.00 | 476,385 |
| 2026-02-05 | 38,050.00 | 38,700.00 | 36,200.00 | 36,700.00 | 36,700.00 | 422,915 |
| 2026-02-04 | 34,800.00 | 38,300.00 | 34,450.00 | 38,000.00 | 38,000.00 | 603,199 |
| 2026-02-03 | 32,000.00 | 35,100.00 | 30,950.00 | 34,800.00 | 34,800.00 | 760,312 |
| 2026-02-02 | 30,150.00 | 32,900.00 | 29,950.00 | 31,750.00 | 31,750.00 | 890,915 |
| 2026-01-30 | 28,000.00 | 31,100.00 | 27,650.00 | 30,000.00 | 30,000.00 | 1,161,853 |
| 2026-01-29 | 23,400.00 | 29,300.00 | 23,400.00 | 29,050.00 | 29,050.00 | 2,517,890 |
| 2026-01-28 | 22,950.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | 201,048 |
| 2026-01-27 | 22,800.00 | 23,000.00 | 22,300.00 | 22,950.00 | 22,950.00 | 236,869 |
| 2026-01-26 | 22,750.00 | 23,500.00 | 22,450.00 | 23,000.00 | 23,000.00 | 249,128 |
| 2026-01-23 | 22,950.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 199,854 |
| 2026-01-22 | 23,700.00 | 23,800.00 | 22,550.00 | 22,700.00 | 22,700.00 | 283,754 |
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.