Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 22,100.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | 265,775 |
| 2026-01-20 | 23,800.00 | 23,850.00 | 22,550.00 | 23,050.00 | 23,050.00 | 356,372 |
| 2026-01-19 | 22,050.00 | 23,700.00 | 22,050.00 | 22,950.00 | 22,950.00 | 356,007 |
| 2026-01-16 | 22,900.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | 286,250 |
| 2026-01-15 | 23,050.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | 196,390 |
| 2026-01-14 | 24,150.00 | 24,350.00 | 22,800.00 | 23,050.00 | 23,050.00 | 429,736 |
| 2026-01-13 | 24,500.00 | 24,800.00 | 23,650.00 | 23,900.00 | 23,900.00 | 246,730 |
| 2026-01-12 | 26,000.00 | 26,050.00 | 23,700.00 | 23,950.00 | 23,950.00 | 420,735 |
| 2026-01-09 | 25,200.00 | 26,150.00 | 24,500.00 | 25,650.00 | 25,650.00 | 306,559 |
| 2026-01-08 | 26,150.00 | 26,300.00 | 24,550.00 | 24,750.00 | 24,750.00 | 297,459 |
| 2026-01-07 | 26,750.00 | 26,750.00 | 24,600.00 | 26,750.00 | 26,750.00 | 315,831 |
| 2026-01-06 | 27,800.00 | 27,900.00 | 26,400.00 | 26,950.00 | 26,950.00 | 315,077 |
| 2026-01-05 | 27,100.00 | 28,400.00 | 26,200.00 | 28,250.00 | 28,250.00 | 534,516 |
| 2026-01-02 | 25,900.00 | 27,500.00 | 25,600.00 | 26,300.00 | 26,300.00 | 450,727 |
| 2025-12-30 | 26,850.00 | 27,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | 779,223 |
| 2025-12-29 | 22,900.00 | 25,600.00 | 22,200.00 | 25,600.00 | 25,600.00 | 755,240 |
| 2025-12-26 | 23,000.00 | 23,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | 130,773 |
| 2025-12-24 | 22,300.00 | 23,200.00 | 22,050.00 | 23,050.00 | 23,050.00 | 133,240 |
| 2025-12-23 | 22,900.00 | 23,050.00 | 21,800.00 | 22,450.00 | 22,450.00 | 69,182 |
| 2025-12-22 | 23,200.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,900.00 | 96,333 |
| 2025-12-19 | 22,550.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 147,733 |
| 2025-12-18 | 22,250.00 | 22,700.00 | 21,500.00 | 22,550.00 | 22,550.00 | 196,708 |
| 2025-12-17 | 23,000.00 | 23,150.00 | 22,200.00 | 22,850.00 | 22,850.00 | 148,134 |
| 2025-12-16 | 23,150.00 | 23,400.00 | 22,300.00 | 22,500.00 | 22,500.00 | 208,270 |
| 2025-12-15 | 23,200.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | 199,555 |
| 2025-12-12 | 24,050.00 | 24,850.00 | 23,300.00 | 24,600.00 | 24,600.00 | 431,723 |
| 2025-12-11 | 21,900.00 | 25,400.00 | 21,750.00 | 24,500.00 | 24,500.00 | 1,327,945 |
| 2025-12-10 | 20,850.00 | 23,200.00 | 20,850.00 | 22,100.00 | 22,100.00 | 719,208 |
| 2025-12-09 | 19,880.00 | 20,550.00 | 19,560.00 | 20,100.00 | 20,100.00 | 101,124 |
| 2025-12-08 | 19,430.00 | 20,200.00 | 19,240.00 | 19,790.00 | 19,790.00 | 110,362 |
| 2025-12-05 | 19,320.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | 90,130 |
| 2025-12-04 | 19,480.00 | 19,490.00 | 18,970.00 | 19,320.00 | 19,320.00 | 137,589 |
| 2025-12-03 | 20,300.00 | 20,300.00 | 18,850.00 | 19,250.00 | 19,250.00 | 209,802 |
| 2025-12-02 | 20,600.00 | 21,050.00 | 19,530.00 | 20,350.00 | 20,350.00 | 236,217 |
| 2025-12-01 | 17,960.00 | 20,300.00 | 17,820.00 | 20,150.00 | 20,150.00 | 375,542 |
| 2025-11-28 | 18,080.00 | 18,080.00 | 17,500.00 | 17,750.00 | 17,750.00 | 79,890 |
| 2025-11-27 | 17,760.00 | 18,100.00 | 17,500.00 | 17,780.00 | 17,780.00 | 72,113 |
| 2025-11-26 | 17,230.00 | 17,770.00 | 17,110.00 | 17,570.00 | 17,570.00 | 168,468 |
| 2025-11-25 | 17,030.00 | 17,570.00 | 16,910.00 | 17,180.00 | 17,180.00 | 98,427 |
| 2025-11-24 | 16,990.00 | 17,230.00 | 16,600.00 | 16,830.00 | 16,830.00 | 143,857 |
| 2025-11-21 | 17,200.00 | 17,200.00 | 16,610.00 | 16,690.00 | 16,690.00 | 249,067 |
| 2025-11-20 | 18,450.00 | 18,450.00 | 17,400.00 | 17,760.00 | 17,760.00 | 172,058 |
| 2025-11-19 | 18,390.00 | 18,390.00 | 17,680.00 | 18,050.00 | 18,050.00 | 234,430 |
| 2025-11-18 | 18,930.00 | 18,950.00 | 18,000.00 | 18,100.00 | 18,100.00 | 199,238 |
| 2025-11-17 | 20,200.00 | 20,200.00 | 18,480.00 | 18,950.00 | 18,950.00 | 437,807 |
| 2025-11-14 | 20,650.00 | 20,800.00 | 19,890.00 | 19,890.00 | 19,890.00 | 105,142 |
| 2025-11-13 | 22,000.00 | 22,000.00 | 20,450.00 | 21,250.00 | 21,250.00 | 143,996 |
| 2025-11-12 | 22,050.00 | 22,100.00 | 21,150.00 | 21,750.00 | 21,750.00 | 60,850 |
| 2025-11-11 | 21,500.00 | 22,350.00 | 21,350.00 | 21,800.00 | 21,800.00 | 89,997 |
| 2025-11-10 | 21,250.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | 96,413 |
| 2025-11-07 | 21,600.00 | 22,100.00 | 20,850.00 | 21,200.00 | 21,200.00 | 65,342 |
| 2025-11-06 | 22,650.00 | 22,650.00 | 21,550.00 | 22,100.00 | 22,100.00 | 70,405 |
| 2025-11-05 | 23,000.00 | 23,050.00 | 21,400.00 | 22,200.00 | 22,200.00 | 175,465 |
| 2025-11-04 | 23,800.00 | 24,300.00 | 22,900.00 | 23,500.00 | 23,500.00 | 289,996 |
| 2025-11-03 | 22,150.00 | 23,100.00 | 21,700.00 | 22,850.00 | 22,850.00 | 303,996 |
| 2025-10-31 | 21,300.00 | 22,300.00 | 21,000.00 | 21,700.00 | 21,700.00 | 221,720 |
| 2025-10-30 | 21,350.00 | 21,350.00 | 20,500.00 | 20,950.00 | 20,950.00 | 107,971 |
| 2025-10-29 | 21,700.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | 79,836 |
| 2025-10-28 | 21,850.00 | 21,850.00 | 21,250.00 | 21,550.00 | 21,550.00 | 64,914 |
| 2025-10-27 | 22,100.00 | 22,150.00 | 21,350.00 | 21,900.00 | 21,900.00 | 131,665 |
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.