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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-023,300.003,405.003,270.003,360.002,925.3551,710
2023-11-013,290.003,450.003,230.003,325.002,894.87190,213
2023-10-313,350.003,385.003,220.003,290.002,864.4074,848
2023-10-303,215.003,310.003,040.003,305.002,877.4654,340
2023-10-273,115.003,275.003,030.003,180.002,768.6347,811
2023-10-263,200.003,200.003,070.003,115.002,712.0448,743
2023-10-253,300.003,300.003,115.003,210.002,794.7592,898
2023-10-243,240.003,240.002,975.003,240.002,820.8791,394
2023-10-233,075.003,190.003,055.003,120.002,716.39171,408
2023-10-223,299.703,299.703,299.703,299.702,872.850
2023-10-203,295.003,375.003,195.003,235.002,816.52109,675
2023-10-193,510.003,510.003,290.003,375.002,938.41127,982
2023-10-183,695.003,695.003,510.003,510.003,055.9470,350
2023-10-173,675.003,730.003,640.003,680.003,203.9529,138
2023-10-163,690.003,695.003,620.003,650.003,177.8353,008
2023-10-133,790.003,815.003,650.003,720.003,238.7861,598
2023-10-123,795.003,840.003,740.003,795.003,304.0742,894
2023-10-113,620.003,820.003,610.003,790.003,299.72138,240
2023-10-103,785.003,790.003,610.003,630.003,160.4258,954
2023-10-063,715.003,790.003,660.003,785.003,295.3773,550
2023-10-053,790.003,830.003,670.003,715.003,234.4274,252
2023-10-043,970.003,970.003,725.003,870.003,369.3752,869
2023-09-273,760.003,945.003,730.003,895.003,391.1436,756
2023-09-263,950.003,950.003,780.003,875.003,373.7356,881
2023-09-253,985.004,020.003,870.003,895.003,391.14100,835
2023-09-224,055.004,055.003,945.003,985.003,469.5064,300
2023-09-214,000.004,025.003,950.004,000.003,482.5695,140
2023-09-204,085.004,085.003,985.003,995.003,478.20108,497
2023-09-194,170.004,170.004,050.004,100.003,569.6257,074
2023-09-184,155.004,180.004,100.004,155.003,617.5059,122
2023-09-154,170.004,195.004,105.004,180.003,639.2748,821
2023-09-144,135.004,200.004,075.004,195.003,652.3346,008
2023-09-134,155.004,185.004,055.004,130.003,595.7487,108
2023-09-124,150.004,260.004,140.004,155.003,617.50139,282
2023-09-114,125.004,190.004,080.004,155.003,617.5084,454
2023-09-084,075.004,115.004,050.004,100.003,569.6258,036
2023-09-074,045.004,085.004,015.004,060.003,534.7975,309
2023-09-063,955.004,105.003,940.004,045.003,521.73128,864
2023-09-054,090.004,090.003,960.004,035.003,513.0385,286
2023-09-044,130.004,130.003,945.004,090.003,560.91154,483
2023-09-014,280.004,280.004,030.004,130.003,595.74150,878
2023-08-314,250.004,300.004,190.004,280.003,726.3377,523
2023-08-304,220.004,250.004,200.004,240.003,691.5168,062
2023-08-294,180.004,225.004,000.004,215.003,669.7485,050
2023-08-284,220.004,245.004,000.004,180.003,639.27143,556
2023-08-254,240.004,285.004,215.004,230.003,682.8039,722
2023-08-244,145.004,290.004,145.004,270.003,717.6377,183
2023-08-234,180.004,260.004,135.004,165.003,626.2189,633
2023-08-224,285.004,295.004,195.004,210.003,665.39108,191
2023-08-214,280.004,315.004,210.004,210.003,665.39185,961
2023-08-204,365.604,365.604,365.604,365.603,800.860
2023-08-184,290.004,485.004,260.004,280.003,726.33238,041
2023-08-174,390.004,390.004,195.004,330.003,769.87186,397
2023-08-164,300.004,405.004,270.004,390.003,822.10340,294
2023-08-144,280.004,335.004,205.004,320.003,761.16122,598
2023-08-114,200.004,350.004,180.004,265.003,713.27194,198
2023-08-104,095.004,270.003,995.004,245.003,695.86283,607
2023-08-093,995.004,120.003,995.004,095.003,565.27272,743
2023-08-083,980.004,015.003,945.003,995.003,478.2058,028
2023-08-074,075.004,150.003,975.003,985.003,469.50221,465
← NewerPage 13 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.