Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-293,250.003,280.003,220.003,230.002,955.3627,291
2024-01-263,245.003,270.003,230.003,255.002,978.2415,342
2024-01-253,285.003,290.003,215.003,230.002,955.3699,713
2024-01-243,260.003,340.003,255.003,280.003,001.1141,583
2024-01-233,300.003,350.003,285.003,295.003,014.8450,700
2024-01-223,345.003,345.003,290.003,300.003,019.4136,216
2024-01-193,225.003,385.003,225.003,295.003,014.8492,587
2024-01-183,245.003,300.003,210.003,270.002,991.9625,910
2024-01-173,380.003,380.003,200.003,215.002,941.6458,538
2024-01-163,290.003,335.003,180.003,335.003,051.43125,005
2024-01-153,365.003,380.003,235.003,235.002,959.942,530
2024-01-123,395.003,400.003,315.003,380.003,092.6160,885
2024-01-113,370.003,470.003,370.003,390.003,101.7627,350
2024-01-103,390.003,465.003,370.003,385.003,097.1840,463
2024-01-093,340.003,390.003,335.003,370.003,083.4633,346
2024-01-083,360.003,390.003,335.003,335.003,051.4323,732
2024-01-053,345.003,435.003,345.003,360.003,074.3137,043
2024-01-043,415.003,415.003,345.003,360.003,074.3127,660
2024-01-033,445.003,480.003,395.003,395.003,106.3328,269
2024-01-023,455.003,485.003,415.003,435.003,142.9335,783
2023-12-283,560.003,560.003,455.003,490.003,193.2638,031
2023-12-273,510.003,565.003,500.003,540.003,239.0032,054
2023-12-263,635.003,705.003,610.003,640.003,169.1382,638
2023-12-223,595.003,650.003,560.003,630.003,160.4247,146
2023-12-213,560.003,570.003,495.003,570.003,108.1848,465
2023-12-203,580.003,580.003,500.003,560.003,099.4764,880
2023-12-193,465.003,545.003,425.003,495.003,042.8863,770
2023-12-183,400.003,500.003,360.003,475.003,025.4787,819
2023-12-153,330.003,395.003,305.003,350.002,916.6446,110
2023-12-143,360.003,380.003,325.003,325.002,894.8724,825
2023-12-133,365.003,395.003,300.003,360.002,925.3547,320
2023-12-123,320.003,385.003,315.003,360.002,925.3549,627
2023-12-113,310.003,355.003,310.003,315.002,886.1735,563
2023-12-083,360.003,390.003,255.003,350.002,916.64152,085
2023-12-073,290.003,620.003,260.003,360.002,925.35532,180
2023-12-063,285.003,335.003,245.003,250.002,829.5899,640
2023-12-053,310.003,335.003,275.003,315.002,886.1732,910
2023-12-043,410.003,410.003,300.003,315.002,886.1735,062
2023-12-013,525.003,525.003,330.003,385.002,947.11122,293
2023-11-303,530.003,530.003,475.003,525.003,069.0028,287
2023-11-293,435.003,600.003,435.003,490.003,038.5326,692
2023-11-283,490.003,500.003,415.003,435.002,990.6459,935
2023-11-273,515.003,535.003,445.003,490.003,038.5356,043
2023-11-243,500.003,545.003,460.003,510.003,055.9447,435
2023-11-233,420.003,535.003,395.003,505.003,051.5970,279
2023-11-223,445.003,445.003,390.003,420.002,977.5825,794
2023-11-213,475.003,475.003,255.003,445.002,999.3584,417
2023-11-203,440.003,475.003,380.003,470.003,021.1225,748
2023-11-173,460.003,460.003,355.003,450.003,003.7023,465
2023-11-163,350.003,445.003,305.003,430.002,986.2964,934
2023-11-153,290.003,330.003,265.003,320.002,890.5215,293
2023-11-143,165.003,260.003,165.003,260.002,838.2843,458
2023-11-133,220.003,260.003,080.003,170.002,759.92117,180
2023-11-103,340.003,340.003,175.003,195.002,781.69100,370
2023-11-093,440.003,475.003,310.003,320.002,890.5250,981
2023-11-083,435.003,495.003,375.003,425.002,981.9460,035
2023-11-073,495.003,515.003,380.003,425.002,981.9450,853
2023-11-063,425.003,490.003,380.003,490.003,038.5339,195
2023-11-033,330.003,445.003,305.003,410.002,968.8854,100
2023-11-023,300.003,405.003,270.003,360.002,925.3551,710
← NewerPage 12 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.