Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,280.003,335.003,250.003,295.003,014.8452,961
2024-07-243,270.003,360.003,270.003,320.003,037.7152,740
2024-07-233,300.003,325.003,280.003,300.003,019.4123,893
2024-07-223,340.003,350.003,270.003,295.003,014.8461,947
2024-07-193,350.003,360.003,305.003,330.003,046.8648,725
2024-07-183,300.003,375.003,250.003,350.003,065.1693,126
2024-07-173,380.003,400.003,300.003,300.003,019.41110,272
2024-07-163,360.003,405.003,360.003,395.003,106.3370,111
2024-07-153,320.003,395.003,295.003,385.003,097.1865,607
2024-07-123,295.003,340.003,280.003,340.003,056.0146,976
2024-07-113,320.003,345.003,280.003,300.003,019.4187,660
2024-07-103,230.003,325.003,215.003,320.003,037.7164,528
2024-07-093,185.003,265.003,185.003,240.002,964.5176,103
2024-07-083,130.003,240.003,130.003,205.002,932.4971,139
2024-07-053,090.003,225.003,090.003,135.002,868.44147,017
2024-07-043,105.003,165.003,085.003,110.002,845.5756,658
2024-07-033,170.003,170.003,080.003,115.002,850.1484,216
2024-07-023,120.003,180.003,120.003,170.002,900.4616,611
2024-07-013,110.003,175.003,090.003,140.002,873.0161,426
2024-06-283,120.003,200.003,100.003,115.002,850.1481,580
2024-06-273,125.003,155.003,080.003,155.002,886.7441,985
2024-06-263,080.003,150.003,080.003,090.002,827.27110,215
2024-06-253,145.003,145.003,090.003,120.002,854.7244,508
2024-06-243,205.003,205.003,110.003,140.002,873.0162,201
2024-06-213,195.003,230.003,175.003,200.002,927.9145,908
2024-06-203,235.003,245.003,200.003,215.002,941.6442,058
2024-06-193,200.003,260.003,185.003,240.002,964.51121,552
2024-06-183,245.003,280.003,215.003,240.002,964.5164,566
2024-06-173,280.003,335.003,185.003,245.002,969.09206,038
2024-06-143,170.003,365.003,135.003,310.003,028.56351,796
2024-06-133,085.003,190.003,085.003,155.002,886.74173,340
2024-06-123,075.003,130.003,045.003,080.002,818.12168,381
2024-06-113,300.003,555.003,050.003,075.002,813.541,709,063
2024-06-102,910.002,920.002,880.002,895.002,648.8583,662
2024-06-072,890.002,910.002,885.002,910.002,662.5727,067
2024-06-052,930.002,930.002,870.002,895.002,648.8543,863
2024-06-042,930.002,930.002,900.002,900.002,653.4241,847
2024-06-032,910.002,970.002,910.002,930.002,680.8716,809
2024-05-312,910.002,935.002,900.002,925.002,676.3016,133
2024-05-302,930.002,935.002,885.002,935.002,685.4548,276
2024-05-292,960.002,960.002,895.002,930.002,680.8747,882
2024-05-282,920.002,955.002,915.002,950.002,699.1725,304
2024-05-272,960.003,010.002,915.002,935.002,685.4579,585
2024-05-243,030.003,030.002,940.002,955.002,703.7414,208
2024-05-232,995.003,000.002,935.002,955.002,703.7450,905
2024-05-223,005.003,030.002,985.002,995.002,740.3411,698
2024-05-213,000.003,000.002,960.002,985.002,731.1918,286
2024-05-203,010.003,030.002,945.002,960.002,708.3264,151
2024-05-173,035.003,035.002,985.003,010.002,754.0727,421
2024-05-162,985.003,035.002,985.003,010.002,754.0716,934
2024-05-143,020.003,025.002,980.002,980.002,726.6239,718
2024-05-133,025.003,025.002,985.003,000.002,744.9213,936
2024-05-103,005.003,025.002,985.002,995.002,740.3436,275
2024-05-093,010.003,060.003,000.003,005.002,749.4918,835
2024-05-083,010.003,050.003,000.003,015.002,758.6459,005
2024-05-073,005.003,020.002,975.003,010.002,754.0764,779
2024-05-033,030.003,030.002,980.003,005.002,749.4927,028
2024-05-023,015.003,025.002,970.003,005.002,749.4990,226
2024-04-303,020.003,025.002,990.003,015.002,758.6416,031
2024-04-293,000.003,000.002,970.002,990.002,735.7744,369
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31215.0000 KRW
2024-12-27115.0000 KRW
2023-12-27107.1000 KRW
2022-12-28100.0000 KRW
2021-12-2992.7000 KRW
2020-12-2990.0000 KRW
2019-12-2792.7000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.