Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 15,140.00 | 15,300.00 | 13,980.00 | 14,100.00 | 14,100.00 | 529,912 |
| 2025-01-22 | 12,760.00 | 15,710.00 | 12,760.00 | 14,840.00 | 14,840.00 | 1,697,137 |
| 2025-01-21 | 12,300.00 | 12,990.00 | 12,100.00 | 12,940.00 | 12,940.00 | 223,548 |
| 2025-01-20 | 12,090.00 | 12,280.00 | 11,900.00 | 12,250.00 | 12,250.00 | 82,584 |
| 2025-01-17 | 12,070.00 | 12,090.00 | 11,830.00 | 11,900.00 | 11,900.00 | 47,629 |
| 2025-01-16 | 12,100.00 | 12,220.00 | 11,950.00 | 12,070.00 | 12,070.00 | 61,094 |
| 2025-01-15 | 12,220.00 | 12,360.00 | 11,880.00 | 11,920.00 | 11,920.00 | 53,119 |
| 2025-01-14 | 11,850.00 | 12,210.00 | 11,850.00 | 12,210.00 | 12,210.00 | 68,224 |
| 2025-01-13 | 12,210.00 | 12,210.00 | 11,830.00 | 11,850.00 | 11,850.00 | 119,157 |
| 2025-01-10 | 12,180.00 | 12,320.00 | 12,080.00 | 12,220.00 | 12,220.00 | 55,622 |
| 2025-01-09 | 12,410.00 | 12,410.00 | 12,110.00 | 12,220.00 | 12,220.00 | 93,644 |
| 2025-01-08 | 12,200.00 | 12,460.00 | 12,080.00 | 12,460.00 | 12,460.00 | 109,077 |
| 2025-01-07 | 12,510.00 | 12,610.00 | 12,160.00 | 12,210.00 | 12,210.00 | 86,885 |
| 2025-01-06 | 12,120.00 | 12,610.00 | 12,120.00 | 12,470.00 | 12,470.00 | 101,163 |
| 2025-01-03 | 11,730.00 | 12,290.00 | 11,720.00 | 12,110.00 | 12,110.00 | 102,621 |
| 2025-01-02 | 11,790.00 | 11,950.00 | 11,600.00 | 11,720.00 | 11,720.00 | 42,509 |
| 2024-12-30 | 11,700.00 | 11,940.00 | 11,580.00 | 11,790.00 | 11,790.00 | 46,244 |
| 2024-12-27 | 11,910.00 | 12,100.00 | 11,720.00 | 11,830.00 | 11,830.00 | 64,985 |
| 2024-12-26 | 12,300.00 | 12,330.00 | 11,960.00 | 12,010.00 | 12,010.00 | 67,019 |
| 2024-12-24 | 12,390.00 | 12,650.00 | 12,230.00 | 12,300.00 | 12,300.00 | 62,047 |
| 2024-12-23 | 12,020.00 | 12,510.00 | 12,020.00 | 12,460.00 | 12,460.00 | 64,714 |
| 2024-12-20 | 12,580.00 | 12,680.00 | 11,990.00 | 12,000.00 | 12,000.00 | 136,144 |
| 2024-12-19 | 12,710.00 | 12,820.00 | 12,630.00 | 12,720.00 | 12,720.00 | 88,304 |
| 2024-12-18 | 12,750.00 | 12,960.00 | 12,580.00 | 12,940.00 | 12,940.00 | 74,732 |
| 2024-12-17 | 12,900.00 | 12,930.00 | 12,640.00 | 12,860.00 | 12,860.00 | 95,722 |
| 2024-12-16 | 12,420.00 | 12,900.00 | 12,390.00 | 12,890.00 | 12,890.00 | 78,501 |
| 2024-12-13 | 12,270.00 | 12,480.00 | 12,160.00 | 12,390.00 | 12,390.00 | 76,215 |
| 2024-12-12 | 12,110.00 | 12,300.00 | 11,900.00 | 12,290.00 | 12,290.00 | 97,133 |
| 2024-12-11 | 11,410.00 | 12,200.00 | 11,410.00 | 12,180.00 | 12,180.00 | 144,962 |
| 2024-12-10 | 10,690.00 | 11,590.00 | 10,690.00 | 11,560.00 | 11,560.00 | 157,899 |
| 2024-12-09 | 11,300.00 | 11,300.00 | 10,740.00 | 10,740.00 | 10,740.00 | 203,203 |
| 2024-12-06 | 11,460.00 | 11,720.00 | 11,170.00 | 11,540.00 | 11,540.00 | 150,848 |
| 2024-12-05 | 11,720.00 | 11,950.00 | 11,560.00 | 11,590.00 | 11,590.00 | 130,248 |
| 2024-12-04 | 11,830.00 | 12,060.00 | 11,660.00 | 11,790.00 | 11,790.00 | 248,457 |
| 2024-12-03 | 11,980.00 | 12,200.00 | 11,870.00 | 12,200.00 | 12,200.00 | 238,488 |
| 2024-12-02 | 12,330.00 | 12,480.00 | 11,990.00 | 12,020.00 | 12,020.00 | 187,786 |
| 2024-11-29 | 12,720.00 | 12,790.00 | 12,290.00 | 12,310.00 | 12,310.00 | 124,922 |
| 2024-11-28 | 12,900.00 | 13,040.00 | 12,760.00 | 12,800.00 | 12,800.00 | 88,970 |
| 2024-11-27 | 13,350.00 | 13,350.00 | 12,800.00 | 12,900.00 | 12,900.00 | 152,747 |
| 2024-11-26 | 12,930.00 | 13,420.00 | 12,930.00 | 13,350.00 | 13,350.00 | 134,648 |
| 2024-11-25 | 13,000.00 | 13,420.00 | 12,900.00 | 12,900.00 | 12,900.00 | 383,665 |
| 2024-11-22 | 13,530.00 | 13,670.00 | 13,040.00 | 13,110.00 | 13,110.00 | 166,309 |
| 2024-11-21 | 13,110.00 | 13,730.00 | 13,090.00 | 13,530.00 | 13,530.00 | 126,020 |
| 2024-11-20 | 13,150.00 | 13,380.00 | 12,750.00 | 13,110.00 | 13,110.00 | 182,835 |
| 2024-11-19 | 12,850.00 | 12,890.00 | 12,550.00 | 12,790.00 | 12,790.00 | 138,961 |
| 2024-11-18 | 12,300.00 | 13,150.00 | 12,300.00 | 12,850.00 | 12,850.00 | 234,701 |
| 2024-11-15 | 13,250.00 | 13,670.00 | 11,290.00 | 12,300.00 | 12,300.00 | 951,122 |
| 2024-11-14 | 13,800.00 | 14,140.00 | 13,570.00 | 13,830.00 | 13,830.00 | 132,125 |
| 2024-11-13 | 13,900.00 | 14,300.00 | 13,800.00 | 13,920.00 | 13,920.00 | 164,389 |
| 2024-11-12 | 14,750.00 | 14,940.00 | 14,000.00 | 14,310.00 | 14,310.00 | 169,822 |
| 2024-11-11 | 16,000.00 | 16,000.00 | 14,900.00 | 14,940.00 | 14,940.00 | 147,734 |
| 2024-11-08 | 16,030.00 | 16,220.00 | 15,830.00 | 16,060.00 | 16,060.00 | 40,053 |
| 2024-11-07 | 16,260.00 | 16,260.00 | 15,840.00 | 16,030.00 | 16,030.00 | 57,899 |
| 2024-11-06 | 16,370.00 | 16,680.00 | 16,000.00 | 16,290.00 | 16,290.00 | 96,877 |
| 2024-11-05 | 15,930.00 | 16,470.00 | 15,710.00 | 16,340.00 | 16,340.00 | 63,616 |
| 2024-11-04 | 15,790.00 | 15,980.00 | 15,570.00 | 15,910.00 | 15,910.00 | 54,747 |
| 2024-11-01 | 16,000.00 | 16,110.00 | 15,750.00 | 15,790.00 | 15,790.00 | 50,349 |
| 2024-10-31 | 15,650.00 | 16,470.00 | 15,500.00 | 16,160.00 | 16,160.00 | 58,045 |
| 2024-10-30 | 15,900.00 | 15,990.00 | 15,610.00 | 15,720.00 | 15,720.00 | 29,558 |
| 2024-10-29 | 15,510.00 | 15,920.00 | 15,370.00 | 15,910.00 | 15,910.00 | 57,350 |
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.