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
2023-05-103,380.003,435.003,355.003,430.002,986.29105,079
2023-05-093,325.003,430.003,320.003,410.002,968.88155,563
2023-05-083,385.003,385.003,285.003,325.002,894.8745,886
2023-05-043,210.003,380.003,210.003,345.002,912.29180,098
2023-05-033,235.003,280.003,200.003,250.002,829.5827,909
2023-05-023,225.003,275.003,220.003,250.002,829.5873,556
2023-04-283,195.003,230.003,125.003,215.002,799.1085,042
2023-04-273,170.003,175.003,115.003,145.002,738.1622,681
2023-04-263,130.003,195.003,095.003,170.002,759.9274,041
2023-04-253,150.003,160.003,075.003,155.002,746.8785,456
2023-04-243,225.003,225.003,125.003,150.002,742.5133,769
2023-04-213,230.003,260.003,180.003,230.002,812.1639,405
2023-04-203,265.003,290.003,235.003,260.002,838.2849,472
2023-04-193,295.003,295.003,230.003,270.002,846.9962,274
2023-04-183,300.003,325.003,235.003,240.002,820.8764,183
2023-04-173,265.003,305.003,205.003,285.002,860.05105,456
2023-04-143,300.003,335.003,250.003,275.002,851.34132,961
2023-04-133,165.003,255.003,165.003,255.002,833.9360,911
2023-04-123,095.003,220.003,055.003,195.002,781.69182,451
2023-04-113,035.003,090.003,025.003,085.002,685.9265,182
2023-04-103,080.003,130.003,015.003,035.002,642.3952,749
2023-04-073,090.003,125.003,050.003,075.002,677.2159,468
2023-04-063,095.003,130.003,065.003,080.002,681.5748,075
2023-04-053,060.003,135.003,060.003,110.002,707.6988,544
2023-04-043,010.003,065.003,000.003,060.002,664.1554,943
2023-04-033,050.003,075.003,000.003,000.002,611.9268,592
2023-03-313,050.003,060.003,005.003,040.002,646.7446,231
2023-03-303,045.003,080.003,010.003,050.002,655.4533,604
2023-03-293,015.003,090.003,005.003,045.002,651.1052,020
2023-03-282,995.003,045.002,985.003,015.002,624.9826,935
2023-03-272,980.003,015.002,870.002,980.002,594.50113,258
2023-03-242,970.003,005.002,925.002,980.002,594.5037,368
2023-03-232,980.003,075.002,925.002,980.002,594.50108,728
2023-03-222,960.003,005.002,905.002,990.002,603.2186,534
2023-03-212,925.002,985.002,860.002,960.002,577.0967,021
2023-03-202,910.002,960.002,850.002,910.002,533.5634,228
2023-03-172,975.002,990.002,900.002,910.002,533.56120,363
2023-03-162,925.002,940.002,870.002,910.002,533.5617,162
2023-03-152,995.002,995.002,895.002,925.002,546.6227,748
2023-03-142,965.003,000.002,865.002,890.002,516.1557,560
2023-03-133,010.003,015.002,875.003,000.002,611.9258,905
2023-03-103,175.003,185.003,105.003,110.002,628.8256,915
2023-03-093,165.003,270.003,145.003,165.002,675.3153,589
2023-03-083,200.003,230.003,175.003,200.002,704.9033,097
2023-03-073,220.003,280.003,180.003,190.002,696.4484,928
2023-03-063,190.003,240.003,180.003,225.002,726.0324,052
2023-03-033,175.003,205.003,155.003,190.002,696.4448,877
2023-03-023,105.003,165.003,100.003,160.002,671.0930,277
2023-02-283,055.003,145.003,050.003,120.002,637.2751,640
2023-02-273,100.003,380.003,035.003,055.002,582.33315,633
2023-02-243,150.003,150.003,065.003,100.002,620.3768,267
2023-02-233,145.003,210.003,140.003,150.002,662.6329,844
2023-02-223,140.003,185.003,125.003,170.002,679.5417,899
2023-02-213,340.003,340.003,175.003,175.002,683.7751,266
2023-02-203,195.003,245.003,175.003,235.002,734.48190
2023-02-173,185.003,200.003,145.003,190.002,696.4432,321
2023-02-163,115.003,190.003,115.003,175.002,683.7721,645
2023-02-153,185.003,185.003,140.003,150.002,662.6339,562
2023-02-143,195.003,215.003,150.003,175.002,683.7734,063
2023-02-133,195.003,205.003,050.003,195.002,700.6747,935
← NewerPage 15 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.