Jahwa Electron historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 21,100.00 | 22,550.00 | 20,900.00 | 22,550.00 | 22,550.00 | 59,443 |
| 2026-10-16 | 21,200.00 | 22,350.00 | 20,800.00 | 21,900.00 | 21,900.00 | 85,100 |
| 2026-10-15 | 22,000.00 | 22,050.00 | 20,250.00 | 20,800.00 | 20,800.00 | 145,489 |
| 2026-10-14 | 23,700.00 | 24,300.00 | 22,650.00 | 23,000.00 | 23,000.00 | 78,041 |
| 2026-10-13 | 23,750.00 | 23,750.00 | 22,500.00 | 23,400.00 | 23,400.00 | 109,129 |
| 2026-10-12 | 26,650.00 | 26,950.00 | 24,100.00 | 24,250.00 | 24,250.00 | 172,773 |
| 2026-10-08 | 27,300.00 | 27,400.00 | 26,650.00 | 27,000.00 | 27,000.00 | 77,765 |
| 2026-10-07 | 28,250.00 | 28,250.00 | 27,250.00 | 27,450.00 | 27,450.00 | 71,587 |
| 2026-10-06 | 28,250.00 | 28,550.00 | 27,900.00 | 28,250.00 | 28,250.00 | 61,312 |
| 2026-10-02 | 27,750.00 | 28,300.00 | 27,100.00 | 28,050.00 | 28,050.00 | 89,573 |
| 2026-10-01 | 26,250.00 | 27,650.00 | 25,900.00 | 27,500.00 | 27,500.00 | 66,734 |
| 2026-09-30 | 26,700.00 | 26,950.00 | 26,150.00 | 26,150.00 | 26,150.00 | 39,946 |
| 2026-09-29 | 26,250.00 | 26,850.00 | 26,000.00 | 26,650.00 | 26,650.00 | 29,149 |
| 2026-09-28 | 26,000.00 | 26,900.00 | 25,400.00 | 26,350.00 | 26,350.00 | 65,221 |
| 2026-09-23 | 27,000.00 | 27,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | 145,827 |
| 2026-09-22 | 28,200.00 | 28,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | 99,844 |
| 2026-09-21 | 27,550.00 | 27,700.00 | 26,950.00 | 27,700.00 | 27,700.00 | 53,931 |
| 2026-09-18 | 26,850.00 | 28,050.00 | 26,650.00 | 27,200.00 | 27,200.00 | 61,221 |
| 2026-09-17 | 26,000.00 | 26,650.00 | 25,700.00 | 26,100.00 | 26,100.00 | 54,160 |
| 2026-09-16 | 26,000.00 | 26,200.00 | 25,550.00 | 25,800.00 | 25,800.00 | 62,403 |
| 2026-09-15 | 26,000.00 | 26,650.00 | 25,800.00 | 25,900.00 | 25,900.00 | 52,113 |
| 2026-09-14 | 26,600.00 | 26,700.00 | 26,050.00 | 26,250.00 | 26,250.00 | 70,787 |
| 2026-09-11 | 27,700.00 | 27,700.00 | 26,950.00 | 27,150.00 | 27,150.00 | 145,424 |
| 2026-09-10 | 28,850.00 | 29,150.00 | 28,500.00 | 28,550.00 | 28,550.00 | 48,398 |
| 2026-09-09 | 28,400.00 | 28,650.00 | 28,000.00 | 28,550.00 | 28,550.00 | 72,588 |
| 2026-09-08 | 29,850.00 | 29,850.00 | 28,150.00 | 28,300.00 | 28,300.00 | 90,647 |
| 2026-09-07 | 30,900.00 | 31,050.00 | 29,650.00 | 29,900.00 | 29,900.00 | 87,462 |
| 2026-09-04 | 28,400.00 | 31,800.00 | 28,400.00 | 30,600.00 | 30,600.00 | 210,325 |
| 2026-09-03 | 30,000.00 | 30,100.00 | 27,650.00 | 27,950.00 | 27,950.00 | 130,362 |
| 2026-09-02 | 29,050.00 | 30,900.00 | 29,050.00 | 29,850.00 | 29,850.00 | 54,180 |
| 2026-09-01 | 30,700.00 | 30,700.00 | 29,000.00 | 30,000.00 | 30,000.00 | 70,479 |
| 2026-08-31 | 28,700.00 | 30,250.00 | 27,050.00 | 30,250.00 | 30,250.00 | 67,797 |
| 2026-08-28 | 29,850.00 | 30,050.00 | 28,950.00 | 29,400.00 | 29,400.00 | 48,979 |
| 2026-08-27 | 30,400.00 | 30,750.00 | 29,700.00 | 30,000.00 | 30,000.00 | 54,770 |
| 2026-08-26 | 30,650.00 | 31,150.00 | 29,750.00 | 30,050.00 | 30,050.00 | 102,120 |
| 2026-08-25 | 29,900.00 | 31,050.00 | 28,850.00 | 30,900.00 | 30,900.00 | 86,896 |
| 2026-08-24 | 29,700.00 | 31,300.00 | 29,350.00 | 29,850.00 | 29,850.00 | 116,750 |
| 2026-08-21 | 30,850.00 | 30,850.00 | 28,750.00 | 29,250.00 | 29,250.00 | 141,403 |
| 2026-08-20 | 30,500.00 | 31,200.00 | 29,650.00 | 31,200.00 | 31,200.00 | 95,279 |
| 2026-08-19 | 28,300.00 | 31,600.00 | 27,850.00 | 29,650.00 | 29,650.00 | 196,721 |
| 2026-08-18 | 31,900.00 | 33,650.00 | 29,150.00 | 29,350.00 | 29,350.00 | 230,647 |
| 2026-08-14 | 31,050.00 | 31,550.00 | 29,650.00 | 30,800.00 | 30,800.00 | 250,647 |
| 2026-08-13 | 28,550.00 | 30,800.00 | 27,950.00 | 30,250.00 | 30,250.00 | 305,626 |
| 2026-08-12 | 27,450.00 | 27,700.00 | 26,750.00 | 27,150.00 | 27,150.00 | 59,502 |
| 2026-08-11 | 26,500.00 | 27,500.00 | 26,100.00 | 27,200.00 | 27,200.00 | 50,496 |
| 2026-08-10 | 25,600.00 | 27,050.00 | 25,200.00 | 27,000.00 | 27,000.00 | 80,112 |
| 2026-08-07 | 25,250.00 | 26,000.00 | 24,250.00 | 25,150.00 | 25,150.00 | 86,066 |
| 2026-08-06 | 27,100.00 | 27,700.00 | 24,450.00 | 24,600.00 | 24,600.00 | 119,966 |
| 2026-08-05 | 27,850.00 | 28,050.00 | 26,500.00 | 26,800.00 | 26,800.00 | 139,768 |
| 2026-08-04 | 24,250.00 | 26,800.00 | 24,250.00 | 26,400.00 | 26,400.00 | 169,076 |
| 2026-08-03 | 22,000.00 | 25,000.00 | 21,050.00 | 23,750.00 | 23,750.00 | 103,539 |
| 2026-07-31 | 20,750.00 | 22,250.00 | 20,600.00 | 22,150.00 | 22,150.00 | 73,764 |
| 2026-07-30 | 19,000.00 | 20,850.00 | 19,000.00 | 19,310.00 | 19,310.00 | 121,252 |
| 2026-07-29 | 21,750.00 | 22,300.00 | 18,720.00 | 20,100.00 | 20,100.00 | 154,222 |
| 2026-07-28 | 23,200.00 | 23,350.00 | 21,150.00 | 21,450.00 | 21,450.00 | 79,771 |
| 2026-07-27 | 24,750.00 | 24,750.00 | 23,700.00 | 24,000.00 | 24,000.00 | 34,133 |
| 2026-07-24 | 25,350.00 | 25,450.00 | 23,900.00 | 24,150.00 | 24,150.00 | 44,264 |
| 2026-07-23 | 25,850.00 | 26,200.00 | 24,700.00 | 25,700.00 | 25,700.00 | 70,620 |
| 2026-07-22 | 25,000.00 | 27,250.00 | 25,000.00 | 25,500.00 | 25,500.00 | 119,513 |
| 2026-07-21 | 23,600.00 | 24,450.00 | 23,250.00 | 23,900.00 | 23,900.00 | 69,875 |
Page 1 of 21 · 1,223 trading daysOlder →
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.