Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22,350.00 | 22,550.00 | 21,850.00 | 21,900.00 | 21,900.00 | 80,352 |
| 2025-10-23 | 22,950.00 | 22,950.00 | 21,950.00 | 22,150.00 | 22,150.00 | 82,762 |
| 2025-10-22 | 22,800.00 | 23,050.00 | 22,050.00 | 22,950.00 | 22,950.00 | 64,651 |
| 2025-10-21 | 23,450.00 | 23,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | 121,915 |
| 2025-10-20 | 23,400.00 | 23,450.00 | 22,250.00 | 22,650.00 | 22,650.00 | 101,077 |
| 2025-10-17 | 22,900.00 | 23,450.00 | 22,550.00 | 23,150.00 | 23,150.00 | 125,891 |
| 2025-10-16 | 22,450.00 | 23,500.00 | 21,800.00 | 23,350.00 | 23,350.00 | 204,614 |
| 2025-10-15 | 20,550.00 | 22,600.00 | 20,550.00 | 22,500.00 | 22,500.00 | 294,648 |
| 2025-10-14 | 21,400.00 | 21,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | 133,274 |
| 2025-10-13 | 20,600.00 | 21,750.00 | 20,600.00 | 21,250.00 | 21,250.00 | 106,913 |
| 2025-10-10 | 20,900.00 | 21,550.00 | 20,500.00 | 21,450.00 | 21,450.00 | 137,896 |
| 2025-10-02 | 20,550.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 171,030 |
| 2025-10-01 | 20,250.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 68,734 |
| 2025-09-30 | 20,400.00 | 20,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | 56,312 |
| 2025-09-29 | 20,050.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 51,902 |
| 2025-09-26 | 20,700.00 | 20,750.00 | 19,920.00 | 20,100.00 | 20,100.00 | 124,672 |
| 2025-09-25 | 21,000.00 | 21,500.00 | 20,750.00 | 21,050.00 | 21,050.00 | 100,527 |
| 2025-09-24 | 21,250.00 | 21,400.00 | 20,000.00 | 21,300.00 | 21,300.00 | 170,206 |
| 2025-09-23 | 22,900.00 | 22,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | 226,021 |
| 2025-09-22 | 21,600.00 | 22,450.00 | 21,400.00 | 21,550.00 | 21,550.00 | 228,109 |
| 2025-09-19 | 21,750.00 | 21,800.00 | 20,850.00 | 21,250.00 | 21,250.00 | 148,765 |
| 2025-09-18 | 21,800.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | 178,340 |
| 2025-09-17 | 19,690.00 | 22,750.00 | 19,590.00 | 22,400.00 | 22,400.00 | 671,877 |
| 2025-09-16 | 19,160.00 | 19,950.00 | 19,000.00 | 19,750.00 | 19,750.00 | 152,800 |
| 2025-09-15 | 19,300.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | 34,528 |
| 2025-09-12 | 18,640.00 | 19,190.00 | 18,460.00 | 19,110.00 | 19,110.00 | 112,276 |
| 2025-09-11 | 18,600.00 | 18,780.00 | 18,200.00 | 18,520.00 | 18,520.00 | 59,436 |
| 2025-09-10 | 18,930.00 | 18,930.00 | 18,190.00 | 18,600.00 | 18,600.00 | 97,389 |
| 2025-09-09 | 18,800.00 | 19,190.00 | 18,700.00 | 18,870.00 | 18,870.00 | 43,978 |
| 2025-09-08 | 18,730.00 | 18,810.00 | 18,480.00 | 18,770.00 | 18,770.00 | 46,511 |
| 2025-09-05 | 19,020.00 | 19,160.00 | 18,660.00 | 18,690.00 | 18,690.00 | 38,506 |
| 2025-09-04 | 19,010.00 | 19,160.00 | 18,940.00 | 19,070.00 | 19,070.00 | 32,016 |
| 2025-09-03 | 18,440.00 | 19,320.00 | 18,420.00 | 19,000.00 | 19,000.00 | 53,227 |
| 2025-09-02 | 18,490.00 | 18,640.00 | 17,500.00 | 18,440.00 | 18,440.00 | 77,871 |
| 2025-09-01 | 19,450.00 | 19,670.00 | 18,220.00 | 18,330.00 | 18,330.00 | 101,678 |
| 2025-08-29 | 19,850.00 | 19,940.00 | 19,220.00 | 19,870.00 | 19,870.00 | 135,457 |
| 2025-08-28 | 19,010.00 | 19,960.00 | 19,000.00 | 19,850.00 | 19,850.00 | 119,016 |
| 2025-08-27 | 18,930.00 | 19,410.00 | 18,730.00 | 19,220.00 | 19,220.00 | 92,713 |
| 2025-08-26 | 19,110.00 | 19,440.00 | 18,710.00 | 18,850.00 | 18,850.00 | 45,302 |
| 2025-08-25 | 18,950.00 | 19,350.00 | 18,910.00 | 19,110.00 | 19,110.00 | 68,023 |
| 2025-08-22 | 18,750.00 | 19,200.00 | 18,550.00 | 18,880.00 | 18,880.00 | 52,320 |
| 2025-08-21 | 18,890.00 | 19,100.00 | 18,500.00 | 18,740.00 | 18,740.00 | 60,357 |
| 2025-08-20 | 18,740.00 | 19,400.00 | 18,470.00 | 18,890.00 | 18,890.00 | 203,166 |
| 2025-08-19 | 18,190.00 | 19,150.00 | 18,190.00 | 18,810.00 | 18,810.00 | 146,167 |
| 2025-08-18 | 17,920.00 | 18,490.00 | 17,520.00 | 18,180.00 | 18,180.00 | 102,139 |
| 2025-08-14 | 18,550.00 | 18,680.00 | 18,050.00 | 18,390.00 | 18,390.00 | 115,938 |
| 2025-08-13 | 18,700.00 | 19,060.00 | 18,350.00 | 18,690.00 | 18,690.00 | 77,801 |
| 2025-08-12 | 19,150.00 | 19,610.00 | 18,500.00 | 18,530.00 | 18,530.00 | 202,453 |
| 2025-08-11 | 19,900.00 | 19,900.00 | 19,320.00 | 19,320.00 | 19,320.00 | 78,600 |
| 2025-08-08 | 19,600.00 | 20,050.00 | 19,320.00 | 19,680.00 | 19,680.00 | 104,225 |
| 2025-08-07 | 19,420.00 | 19,820.00 | 19,180.00 | 19,410.00 | 19,410.00 | 149,997 |
| 2025-08-06 | 18,360.00 | 19,190.00 | 18,360.00 | 19,190.00 | 19,190.00 | 126,885 |
| 2025-08-05 | 18,400.00 | 18,810.00 | 18,240.00 | 18,560.00 | 18,560.00 | 76,391 |
| 2025-08-04 | 17,670.00 | 18,620.00 | 17,510.00 | 18,400.00 | 18,400.00 | 104,409 |
| 2025-08-01 | 18,500.00 | 18,500.00 | 17,510.00 | 17,700.00 | 17,700.00 | 133,111 |
| 2025-07-31 | 18,130.00 | 18,690.00 | 17,800.00 | 18,360.00 | 18,360.00 | 168,740 |
| 2025-07-30 | 18,000.00 | 18,500.00 | 17,730.00 | 18,000.00 | 18,000.00 | 97,251 |
| 2025-07-29 | 17,350.00 | 17,880.00 | 17,320.00 | 17,880.00 | 17,880.00 | 62,264 |
| 2025-07-28 | 17,800.00 | 17,990.00 | 17,260.00 | 17,580.00 | 17,580.00 | 67,343 |
| 2025-07-25 | 18,100.00 | 18,370.00 | 17,500.00 | 17,780.00 | 17,780.00 | 121,053 |
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.