Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,250.00 | 15,670.00 | 15,250.00 | 15,570.00 | 15,570.00 | 60,642 |
| 2024-10-25 | 15,740.00 | 15,950.00 | 15,360.00 | 15,410.00 | 15,410.00 | 96,139 |
| 2024-10-24 | 15,600.00 | 15,820.00 | 15,200.00 | 15,640.00 | 15,640.00 | 137,448 |
| 2024-10-23 | 15,870.00 | 15,970.00 | 15,570.00 | 15,770.00 | 15,770.00 | 68,546 |
| 2024-10-22 | 16,610.00 | 16,610.00 | 15,840.00 | 15,980.00 | 15,980.00 | 91,941 |
| 2024-10-21 | 15,890.00 | 16,810.00 | 15,890.00 | 16,600.00 | 16,600.00 | 132,717 |
| 2024-10-18 | 16,230.00 | 16,320.00 | 15,890.00 | 15,890.00 | 15,890.00 | 79,420 |
| 2024-10-17 | 16,330.00 | 16,460.00 | 16,100.00 | 16,320.00 | 16,320.00 | 56,833 |
| 2024-10-16 | 17,030.00 | 17,110.00 | 15,840.00 | 16,330.00 | 16,330.00 | 178,701 |
| 2024-10-15 | 17,210.00 | 17,320.00 | 17,060.00 | 17,120.00 | 17,120.00 | 33,639 |
| 2024-10-14 | 17,050.00 | 17,190.00 | 17,030.00 | 17,140.00 | 17,140.00 | 28,683 |
| 2024-10-11 | 17,080.00 | 17,170.00 | 17,010.00 | 17,050.00 | 17,050.00 | 33,139 |
| 2024-10-10 | 17,100.00 | 17,230.00 | 17,070.00 | 17,070.00 | 17,070.00 | 47,667 |
| 2024-10-08 | 17,440.00 | 17,450.00 | 17,090.00 | 17,090.00 | 17,090.00 | 96,091 |
| 2024-10-07 | 17,610.00 | 17,670.00 | 17,400.00 | 17,460.00 | 17,460.00 | 95,346 |
| 2024-10-04 | 17,500.00 | 17,610.00 | 17,340.00 | 17,600.00 | 17,600.00 | 81,648 |
| 2024-10-02 | 17,390.00 | 17,600.00 | 17,300.00 | 17,440.00 | 17,440.00 | 60,642 |
| 2024-09-30 | 17,760.00 | 17,810.00 | 17,370.00 | 17,570.00 | 17,570.00 | 124,960 |
| 2024-09-27 | 17,870.00 | 18,120.00 | 17,640.00 | 17,730.00 | 17,730.00 | 88,936 |
| 2024-09-26 | 17,510.00 | 17,890.00 | 17,510.00 | 17,860.00 | 17,860.00 | 121,992 |
| 2024-09-25 | 17,600.00 | 17,970.00 | 17,360.00 | 17,460.00 | 17,460.00 | 129,588 |
| 2024-09-24 | 17,520.00 | 17,680.00 | 17,340.00 | 17,570.00 | 17,570.00 | 104,784 |
| 2024-09-23 | 17,410.00 | 17,770.00 | 17,340.00 | 17,500.00 | 17,500.00 | 84,536 |
| 2024-09-20 | 17,740.00 | 17,980.00 | 17,480.00 | 17,510.00 | 17,510.00 | 89,385 |
| 2024-09-19 | 17,940.00 | 18,050.00 | 17,400.00 | 17,500.00 | 17,500.00 | 135,209 |
| 2024-09-13 | 18,100.00 | 18,150.00 | 17,680.00 | 17,900.00 | 17,900.00 | 102,982 |
| 2024-09-12 | 17,900.00 | 18,240.00 | 17,870.00 | 18,080.00 | 18,080.00 | 63,711 |
| 2024-09-11 | 18,040.00 | 18,100.00 | 17,500.00 | 17,610.00 | 17,610.00 | 113,669 |
| 2024-09-10 | 18,440.00 | 18,440.00 | 17,660.00 | 18,020.00 | 18,020.00 | 170,369 |
| 2024-09-09 | 17,660.00 | 18,440.00 | 17,610.00 | 18,440.00 | 18,440.00 | 85,414 |
| 2024-09-06 | 18,800.00 | 18,950.00 | 18,220.00 | 18,220.00 | 18,220.00 | 81,275 |
| 2024-09-05 | 18,870.00 | 19,300.00 | 18,590.00 | 18,780.00 | 18,780.00 | 95,961 |
| 2024-09-04 | 19,110.00 | 19,470.00 | 18,900.00 | 18,920.00 | 18,920.00 | 198,595 |
| 2024-09-03 | 21,000.00 | 21,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 152,627 |
| 2024-09-02 | 21,500.00 | 21,650.00 | 20,650.00 | 20,800.00 | 20,800.00 | 163,092 |
| 2024-08-30 | 19,450.00 | 21,300.00 | 19,400.00 | 21,250.00 | 21,250.00 | 380,561 |
| 2024-08-29 | 19,800.00 | 19,860.00 | 18,850.00 | 19,220.00 | 19,220.00 | 178,971 |
| 2024-08-28 | 20,050.00 | 20,050.00 | 19,500.00 | 19,880.00 | 19,880.00 | 95,753 |
| 2024-08-27 | 20,150.00 | 20,500.00 | 19,910.00 | 20,000.00 | 20,000.00 | 114,809 |
| 2024-08-26 | 21,200.00 | 21,400.00 | 20,150.00 | 20,450.00 | 20,450.00 | 117,022 |
| 2024-08-23 | 21,050.00 | 22,050.00 | 20,800.00 | 21,150.00 | 21,150.00 | 71,516 |
| 2024-08-22 | 20,750.00 | 21,450.00 | 20,700.00 | 21,200.00 | 21,200.00 | 103,465 |
| 2024-08-21 | 20,800.00 | 20,900.00 | 20,500.00 | 20,750.00 | 20,750.00 | 35,895 |
| 2024-08-20 | 20,450.00 | 20,950.00 | 20,450.00 | 20,800.00 | 20,800.00 | 52,599 |
| 2024-08-19 | 20,600.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | 103,423 |
| 2024-08-16 | 20,800.00 | 20,800.00 | 20,200.00 | 20,400.00 | 20,400.00 | 63,293 |
| 2024-08-14 | 20,200.00 | 20,650.00 | 20,000.00 | 20,450.00 | 20,450.00 | 58,084 |
| 2024-08-13 | 19,930.00 | 20,500.00 | 19,800.00 | 19,930.00 | 19,930.00 | 96,337 |
| 2024-08-12 | 18,750.00 | 19,900.00 | 18,750.00 | 19,900.00 | 19,900.00 | 145,613 |
| 2024-08-09 | 18,590.00 | 18,880.00 | 18,590.00 | 18,730.00 | 18,730.00 | 69,587 |
| 2024-08-08 | 18,340.00 | 18,480.00 | 18,050.00 | 18,220.00 | 18,220.00 | 111,323 |
| 2024-08-07 | 17,900.00 | 18,540.00 | 17,700.00 | 18,340.00 | 18,340.00 | 111,105 |
| 2024-08-06 | 17,500.00 | 18,900.00 | 17,500.00 | 18,130.00 | 18,130.00 | 127,526 |
| 2024-08-05 | 19,870.00 | 19,880.00 | 17,360.00 | 17,430.00 | 17,430.00 | 287,977 |
| 2024-08-02 | 20,250.00 | 20,850.00 | 19,790.00 | 20,300.00 | 20,300.00 | 195,288 |
| 2024-08-01 | 20,650.00 | 20,850.00 | 20,300.00 | 20,600.00 | 20,600.00 | 115,646 |
| 2024-07-31 | 20,150.00 | 20,650.00 | 20,050.00 | 20,600.00 | 20,600.00 | 78,139 |
| 2024-07-30 | 20,600.00 | 20,900.00 | 20,100.00 | 20,150.00 | 20,150.00 | 112,152 |
| 2024-07-29 | 21,350.00 | 21,350.00 | 20,600.00 | 20,600.00 | 20,600.00 | 74,499 |
| 2024-07-26 | 20,850.00 | 21,150.00 | 20,450.00 | 21,150.00 | 21,150.00 | 86,481 |
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.