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
2024-04-263,045.003,045.002,900.002,980.002,726.62545,645
2024-04-253,015.003,050.002,975.003,010.002,754.0724,883
2024-04-243,030.003,035.002,985.003,015.002,758.6432,335
2024-04-233,040.003,040.002,960.002,990.002,735.7718,493
2024-04-222,965.003,075.002,955.002,975.002,722.0420,601
2024-04-192,970.003,000.002,890.002,960.002,708.3264,595
2024-04-182,960.002,970.002,900.002,970.002,717.47105,680
2024-04-172,895.002,945.002,880.002,900.002,653.4256,454
2024-04-162,950.002,950.002,885.002,890.002,644.2778,355
2024-04-153,040.003,040.002,920.002,950.002,699.1754,756
2024-04-123,015.003,020.002,990.003,000.002,744.9223,828
2024-04-113,075.003,075.002,970.002,985.002,731.1937,471
2024-04-093,015.003,035.003,000.003,010.002,754.0755,181
2024-04-083,045.003,085.002,990.003,010.002,754.07100,757
2024-04-053,105.003,105.003,040.003,045.002,786.0949,375
2024-04-043,055.003,115.003,055.003,105.002,840.9941,961
2024-04-033,130.003,155.003,075.003,085.002,822.6952,607
2024-04-023,170.003,200.003,100.003,120.002,854.72112,915
2024-04-013,125.003,170.003,125.003,170.002,900.4619,853
2024-03-293,185.003,200.003,120.003,125.002,859.2962,738
2024-03-283,200.003,220.003,175.003,180.002,909.6131,850
2024-03-273,250.003,250.003,190.003,200.002,927.9147,986
2024-03-263,240.003,265.003,190.003,245.002,969.0932,624
2024-03-253,185.003,250.003,160.003,245.002,969.09130,127
2024-03-223,245.003,250.003,175.003,180.002,909.6176,406
2024-03-213,145.003,255.003,105.003,230.002,955.3680,874
2024-03-203,135.003,180.003,120.003,150.002,882.1632,364
2024-03-193,145.003,165.003,110.003,135.002,868.4432,025
2024-03-183,195.003,210.003,150.003,160.002,891.3127,234
2024-03-153,220.003,225.003,165.003,180.002,909.6144,584
2024-03-143,260.003,260.003,200.003,240.002,964.5119,181
2024-03-133,280.003,280.003,200.003,255.002,978.2467,441
2024-03-123,320.003,320.003,225.003,275.002,996.5468,019
2024-03-113,270.003,320.003,265.003,320.003,037.7133,131
2024-03-083,275.003,300.003,265.003,280.003,001.1118,092
2024-03-073,305.003,330.003,270.003,270.002,991.9645,864
2024-03-063,300.003,320.003,250.003,310.003,028.5638,547
2024-03-053,350.003,350.003,270.003,305.003,023.9959,710
2024-03-043,395.003,415.003,320.003,320.003,037.7157,290
2024-02-293,325.003,400.003,295.003,395.003,106.3365,897
2024-02-283,355.003,360.003,290.003,310.003,028.56114,146
2024-02-273,425.003,425.003,320.003,355.003,069.7397,463
2024-02-263,410.003,440.003,390.003,425.003,133.7837,744
2024-02-233,355.003,420.003,350.003,405.003,115.4884,222
2024-02-223,350.003,400.003,350.003,370.003,083.4619,278
2024-02-213,390.003,400.003,355.003,390.003,101.7632,638
2024-02-203,340.003,430.003,335.003,395.003,106.3389,889
2024-02-193,350.003,385.003,335.003,335.003,051.4311,097
2024-02-163,365.003,390.003,350.003,380.003,092.6148,511
2024-02-153,360.003,400.003,340.003,375.003,088.0318,782
2024-02-143,395.003,420.003,345.003,385.003,097.1831,738
2024-02-133,390.003,420.003,350.003,400.003,110.9147,247
2024-02-083,360.003,445.003,265.003,400.003,110.91144,343
2024-02-073,280.003,320.003,235.003,295.003,014.8449,986
2024-02-063,350.003,435.003,235.003,270.002,991.9697,485
2024-02-053,175.003,340.003,165.003,330.003,046.86129,242
2024-02-023,140.003,330.003,120.003,180.002,909.61178,959
2024-02-013,120.003,120.002,995.003,095.002,831.84100,914
2024-01-313,220.003,220.003,035.003,040.002,781.52106,736
2024-01-303,205.003,245.003,135.003,135.002,868.44124,837
← NewerPage 11 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.