Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,730.00 | 11,740.00 | 11,480.00 | 11,490.00 | 11,490.00 | 26,092 |
| 2025-04-23 | 11,350.00 | 11,620.00 | 11,310.00 | 11,600.00 | 11,600.00 | 40,399 |
| 2025-04-22 | 11,130.00 | 11,220.00 | 11,090.00 | 11,170.00 | 11,170.00 | 13,456 |
| 2025-04-21 | 11,390.00 | 11,480.00 | 11,180.00 | 11,220.00 | 11,220.00 | 29,714 |
| 2025-04-18 | 11,400.00 | 11,400.00 | 11,180.00 | 11,390.00 | 11,390.00 | 18,801 |
| 2025-04-17 | 11,020.00 | 11,420.00 | 11,020.00 | 11,380.00 | 11,380.00 | 18,100 |
| 2025-04-16 | 11,450.00 | 11,570.00 | 11,120.00 | 11,140.00 | 11,140.00 | 37,771 |
| 2025-04-15 | 11,360.00 | 11,630.00 | 11,040.00 | 11,570.00 | 11,570.00 | 34,442 |
| 2025-04-14 | 11,450.00 | 11,540.00 | 11,220.00 | 11,330.00 | 11,330.00 | 81,191 |
| 2025-04-11 | 10,670.00 | 10,940.00 | 10,210.00 | 10,890.00 | 10,890.00 | 42,861 |
| 2025-04-10 | 10,730.00 | 10,800.00 | 10,510.00 | 10,730.00 | 10,730.00 | 47,799 |
| 2025-04-09 | 10,100.00 | 10,280.00 | 9,940.00 | 9,990.00 | 9,990.00 | 79,610 |
| 2025-04-08 | 10,520.00 | 10,770.00 | 10,260.00 | 10,280.00 | 10,280.00 | 67,961 |
| 2025-04-07 | 10,990.00 | 11,080.00 | 10,450.00 | 10,450.00 | 10,450.00 | 112,738 |
| 2025-04-04 | 11,090.00 | 11,590.00 | 11,090.00 | 11,350.00 | 11,350.00 | 84,160 |
| 2025-04-03 | 11,350.00 | 11,740.00 | 11,250.00 | 11,480.00 | 11,480.00 | 52,069 |
| 2025-04-02 | 11,950.00 | 12,070.00 | 11,660.00 | 11,690.00 | 11,690.00 | 58,793 |
| 2025-04-01 | 12,050.00 | 12,260.00 | 11,920.00 | 11,960.00 | 11,960.00 | 42,642 |
| 2025-03-31 | 11,710.00 | 12,500.00 | 11,710.00 | 12,020.00 | 12,020.00 | 92,674 |
| 2025-03-28 | 12,820.00 | 12,830.00 | 12,300.00 | 12,300.00 | 12,300.00 | 107,892 |
| 2025-03-27 | 13,250.00 | 13,250.00 | 12,850.00 | 12,850.00 | 12,850.00 | 114,641 |
| 2025-03-26 | 13,250.00 | 13,330.00 | 13,090.00 | 13,330.00 | 13,330.00 | 37,821 |
| 2025-03-25 | 13,260.00 | 13,550.00 | 13,110.00 | 13,150.00 | 13,150.00 | 68,720 |
| 2025-03-24 | 13,340.00 | 13,470.00 | 13,130.00 | 13,310.00 | 13,310.00 | 41,195 |
| 2025-03-21 | 13,480.00 | 13,500.00 | 13,150.00 | 13,340.00 | 13,340.00 | 73,687 |
| 2025-03-20 | 13,420.00 | 13,730.00 | 13,350.00 | 13,370.00 | 13,370.00 | 76,710 |
| 2025-03-19 | 13,320.00 | 13,470.00 | 13,220.00 | 13,370.00 | 13,370.00 | 46,565 |
| 2025-03-18 | 13,300.00 | 13,400.00 | 13,140.00 | 13,320.00 | 13,320.00 | 49,901 |
| 2025-03-17 | 13,380.00 | 13,430.00 | 13,170.00 | 13,350.00 | 13,350.00 | 113,210 |
| 2025-03-14 | 13,060.00 | 13,320.00 | 12,950.00 | 13,270.00 | 13,270.00 | 48,402 |
| 2025-03-13 | 13,270.00 | 13,410.00 | 12,970.00 | 12,990.00 | 12,990.00 | 72,410 |
| 2025-03-12 | 13,060.00 | 13,300.00 | 12,960.00 | 13,260.00 | 13,260.00 | 43,668 |
| 2025-03-11 | 12,560.00 | 13,140.00 | 12,540.00 | 13,100.00 | 13,100.00 | 93,795 |
| 2025-03-10 | 13,210.00 | 13,280.00 | 13,000.00 | 13,110.00 | 13,110.00 | 73,977 |
| 2025-03-07 | 13,260.00 | 13,500.00 | 13,120.00 | 13,210.00 | 13,210.00 | 58,205 |
| 2025-03-06 | 13,730.00 | 13,770.00 | 13,370.00 | 13,380.00 | 13,380.00 | 84,590 |
| 2025-03-05 | 13,260.00 | 13,680.00 | 13,260.00 | 13,680.00 | 13,680.00 | 49,782 |
| 2025-03-04 | 13,150.00 | 13,500.00 | 13,030.00 | 13,370.00 | 13,370.00 | 63,400 |
| 2025-02-28 | 13,900.00 | 13,900.00 | 13,470.00 | 13,470.00 | 13,470.00 | 189,620 |
| 2025-02-27 | 14,210.00 | 14,350.00 | 14,080.00 | 14,160.00 | 14,160.00 | 92,357 |
| 2025-02-26 | 14,190.00 | 14,440.00 | 14,030.00 | 14,180.00 | 14,180.00 | 148,794 |
| 2025-02-25 | 14,060.00 | 14,170.00 | 13,890.00 | 14,040.00 | 14,040.00 | 113,389 |
| 2025-02-24 | 14,290.00 | 14,290.00 | 13,950.00 | 14,130.00 | 14,130.00 | 151,525 |
| 2025-02-21 | 14,550.00 | 14,810.00 | 14,310.00 | 14,430.00 | 14,430.00 | 169,719 |
| 2025-02-20 | 14,610.00 | 14,730.00 | 14,300.00 | 14,540.00 | 14,540.00 | 194,636 |
| 2025-02-19 | 14,400.00 | 14,750.00 | 14,210.00 | 14,580.00 | 14,580.00 | 412,076 |
| 2025-02-18 | 15,440.00 | 15,440.00 | 14,210.00 | 14,330.00 | 14,330.00 | 680,987 |
| 2025-02-17 | 15,490.00 | 15,760.00 | 15,160.00 | 15,400.00 | 15,400.00 | 387,024 |
| 2025-02-14 | 14,920.00 | 15,800.00 | 14,820.00 | 15,380.00 | 15,380.00 | 700,892 |
| 2025-02-13 | 15,120.00 | 15,310.00 | 14,590.00 | 14,760.00 | 14,760.00 | 355,023 |
| 2025-02-12 | 15,150.00 | 15,720.00 | 15,020.00 | 15,100.00 | 15,100.00 | 329,992 |
| 2025-02-11 | 16,040.00 | 16,050.00 | 15,100.00 | 15,100.00 | 15,100.00 | 667,287 |
| 2025-02-10 | 16,080.00 | 16,530.00 | 15,750.00 | 15,880.00 | 15,880.00 | 474,990 |
| 2025-02-07 | 17,140.00 | 17,140.00 | 16,080.00 | 16,120.00 | 16,120.00 | 667,227 |
| 2025-02-06 | 17,850.00 | 17,870.00 | 17,010.00 | 17,130.00 | 17,130.00 | 460,964 |
| 2025-02-05 | 17,220.00 | 18,380.00 | 17,150.00 | 17,840.00 | 17,840.00 | 1,202,828 |
| 2025-02-04 | 17,010.00 | 18,390.00 | 16,470.00 | 16,900.00 | 16,900.00 | 1,200,744 |
| 2025-02-03 | 15,450.00 | 17,830.00 | 14,840.00 | 17,030.00 | 17,030.00 | 2,800,598 |
| 2025-01-31 | 14,600.00 | 16,050.00 | 14,600.00 | 15,450.00 | 15,450.00 | 1,229,650 |
| 2025-01-24 | 14,390.00 | 14,890.00 | 13,880.00 | 14,450.00 | 14,450.00 | 589,969 |
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.