Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 18,390.00 | 18,420.00 | 17,810.00 | 17,990.00 | 17,990.00 | 97,640 |
| 2025-07-23 | 17,700.00 | 18,600.00 | 17,300.00 | 18,480.00 | 18,480.00 | 319,778 |
| 2025-07-22 | 17,620.00 | 18,130.00 | 17,460.00 | 17,800.00 | 17,800.00 | 242,450 |
| 2025-07-21 | 17,220.00 | 17,830.00 | 16,650.00 | 17,620.00 | 17,620.00 | 216,615 |
| 2025-07-18 | 17,300.00 | 17,470.00 | 17,120.00 | 17,280.00 | 17,280.00 | 66,147 |
| 2025-07-17 | 17,550.00 | 17,560.00 | 17,120.00 | 17,390.00 | 17,390.00 | 87,704 |
| 2025-07-16 | 17,050.00 | 17,690.00 | 16,740.00 | 17,600.00 | 17,600.00 | 204,417 |
| 2025-07-15 | 16,900.00 | 16,970.00 | 16,580.00 | 16,960.00 | 16,960.00 | 61,714 |
| 2025-07-14 | 17,100.00 | 17,100.00 | 16,650.00 | 16,900.00 | 16,900.00 | 64,402 |
| 2025-07-11 | 16,760.00 | 17,100.00 | 16,700.00 | 16,970.00 | 16,970.00 | 91,410 |
| 2025-07-10 | 16,510.00 | 17,150.00 | 16,510.00 | 16,760.00 | 16,760.00 | 105,823 |
| 2025-07-09 | 16,830.00 | 17,000.00 | 16,400.00 | 16,410.00 | 16,410.00 | 133,442 |
| 2025-07-08 | 16,800.00 | 17,280.00 | 16,520.00 | 17,030.00 | 17,030.00 | 156,938 |
| 2025-07-07 | 15,970.00 | 17,250.00 | 15,700.00 | 16,900.00 | 16,900.00 | 464,467 |
| 2025-07-04 | 15,930.00 | 16,110.00 | 15,720.00 | 15,810.00 | 15,810.00 | 106,942 |
| 2025-07-03 | 15,400.00 | 15,900.00 | 15,250.00 | 15,900.00 | 15,900.00 | 123,512 |
| 2025-07-02 | 15,360.00 | 15,510.00 | 14,980.00 | 15,400.00 | 15,400.00 | 98,013 |
| 2025-07-01 | 15,410.00 | 15,640.00 | 15,210.00 | 15,210.00 | 15,210.00 | 80,149 |
| 2025-06-30 | 15,370.00 | 15,590.00 | 14,800.00 | 15,500.00 | 15,500.00 | 112,057 |
| 2025-06-27 | 15,480.00 | 15,630.00 | 15,010.00 | 15,370.00 | 15,370.00 | 91,008 |
| 2025-06-26 | 15,480.00 | 15,520.00 | 14,710.00 | 15,370.00 | 15,370.00 | 197,249 |
| 2025-06-25 | 15,510.00 | 15,670.00 | 15,330.00 | 15,360.00 | 15,360.00 | 120,754 |
| 2025-06-24 | 15,050.00 | 15,660.00 | 14,900.00 | 15,530.00 | 15,530.00 | 256,835 |
| 2025-06-23 | 14,510.00 | 15,360.00 | 14,220.00 | 15,030.00 | 15,030.00 | 179,748 |
| 2025-06-20 | 14,830.00 | 14,920.00 | 14,580.00 | 14,890.00 | 14,890.00 | 95,150 |
| 2025-06-19 | 14,910.00 | 15,000.00 | 14,600.00 | 14,940.00 | 14,940.00 | 88,529 |
| 2025-06-18 | 15,030.00 | 15,100.00 | 14,500.00 | 15,030.00 | 15,030.00 | 160,799 |
| 2025-06-17 | 14,710.00 | 15,240.00 | 14,670.00 | 15,110.00 | 15,110.00 | 343,637 |
| 2025-06-16 | 13,860.00 | 15,030.00 | 13,630.00 | 14,880.00 | 14,880.00 | 400,618 |
| 2025-06-13 | 13,950.00 | 13,970.00 | 13,480.00 | 13,920.00 | 13,920.00 | 263,714 |
| 2025-06-12 | 13,600.00 | 13,770.00 | 13,360.00 | 13,410.00 | 13,410.00 | 233,053 |
| 2025-06-11 | 13,280.00 | 13,400.00 | 13,110.00 | 13,200.00 | 13,200.00 | 134,201 |
| 2025-06-10 | 13,310.00 | 13,520.00 | 12,890.00 | 13,200.00 | 13,200.00 | 139,369 |
| 2025-06-09 | 13,140.00 | 13,360.00 | 12,980.00 | 13,350.00 | 13,350.00 | 212,166 |
| 2025-06-05 | 11,910.00 | 12,800.00 | 11,910.00 | 12,770.00 | 12,770.00 | 137,786 |
| 2025-06-04 | 11,870.00 | 12,030.00 | 11,860.00 | 11,940.00 | 11,940.00 | 26,498 |
| 2025-06-02 | 11,790.00 | 12,000.00 | 11,720.00 | 11,810.00 | 11,810.00 | 24,849 |
| 2025-05-30 | 12,180.00 | 12,180.00 | 11,900.00 | 11,900.00 | 11,900.00 | 54,807 |
| 2025-05-29 | 11,830.00 | 12,180.00 | 11,760.00 | 12,180.00 | 12,180.00 | 64,020 |
| 2025-05-28 | 11,500.00 | 11,830.00 | 11,480.00 | 11,790.00 | 11,790.00 | 66,248 |
| 2025-05-27 | 11,550.00 | 11,640.00 | 11,370.00 | 11,380.00 | 11,380.00 | 59,676 |
| 2025-05-26 | 11,560.00 | 11,720.00 | 11,390.00 | 11,550.00 | 11,550.00 | 62,402 |
| 2025-05-23 | 11,550.00 | 11,670.00 | 11,380.00 | 11,400.00 | 11,400.00 | 49,469 |
| 2025-05-22 | 11,900.00 | 11,960.00 | 11,470.00 | 11,470.00 | 11,470.00 | 59,999 |
| 2025-05-21 | 11,900.00 | 12,100.00 | 11,880.00 | 11,910.00 | 11,910.00 | 38,921 |
| 2025-05-20 | 12,100.00 | 12,210.00 | 11,860.00 | 11,950.00 | 11,950.00 | 60,221 |
| 2025-05-19 | 12,180.00 | 12,280.00 | 12,010.00 | 12,070.00 | 12,070.00 | 55,499 |
| 2025-05-16 | 13,000.00 | 13,000.00 | 12,240.00 | 12,450.00 | 12,450.00 | 111,548 |
| 2025-05-15 | 12,980.00 | 13,140.00 | 12,890.00 | 13,030.00 | 13,030.00 | 60,796 |
| 2025-05-14 | 12,720.00 | 12,960.00 | 12,700.00 | 12,960.00 | 12,960.00 | 80,097 |
| 2025-05-13 | 12,710.00 | 12,800.00 | 12,400.00 | 12,680.00 | 12,680.00 | 78,641 |
| 2025-05-12 | 11,820.00 | 12,460.00 | 11,820.00 | 12,410.00 | 12,410.00 | 75,469 |
| 2025-05-09 | 11,950.00 | 11,950.00 | 11,730.00 | 11,800.00 | 11,800.00 | 31,172 |
| 2025-05-08 | 11,620.00 | 11,950.00 | 11,620.00 | 11,910.00 | 11,910.00 | 56,456 |
| 2025-05-07 | 11,800.00 | 11,870.00 | 11,600.00 | 11,690.00 | 11,690.00 | 34,029 |
| 2025-05-02 | 11,900.00 | 11,920.00 | 11,770.00 | 11,820.00 | 11,820.00 | 16,282 |
| 2025-04-30 | 11,900.00 | 12,000.00 | 11,810.00 | 11,900.00 | 11,900.00 | 35,392 |
| 2025-04-29 | 11,760.00 | 11,850.00 | 11,680.00 | 11,840.00 | 11,840.00 | 34,295 |
| 2025-04-28 | 11,950.00 | 12,140.00 | 11,700.00 | 11,700.00 | 11,700.00 | 70,272 |
| 2025-04-25 | 11,580.00 | 11,700.00 | 11,060.00 | 11,700.00 | 11,700.00 | 29,508 |
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.