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
2023-02-103,205.003,235.003,160.003,195.002,700.6752,835
2023-02-093,080.003,190.003,080.003,190.002,696.44929
2023-02-083,085.003,190.003,045.003,080.002,603.46444
2023-02-073,045.003,055.003,025.003,055.002,582.3318,338
2023-02-063,095.003,095.003,030.003,045.002,573.8827
2023-02-033,055.003,090.003,045.003,050.002,578.114
2023-02-023,005.003,095.002,995.003,055.002,582.3354,908
2023-02-013,005.003,010.002,995.003,005.002,540.07214
2023-01-312,995.003,010.002,970.003,005.002,540.0721
2023-01-302,990.003,010.002,960.002,995.002,531.6118,700
2023-01-272,990.002,995.002,955.002,990.002,527.394
2023-01-262,965.002,985.002,940.002,970.002,510.4813,576
2023-01-253,000.003,000.002,940.002,960.002,502.0324,748
2023-01-202,970.002,970.002,930.002,930.002,476.6713,456
2023-01-192,905.002,940.002,890.002,935.002,480.9013,829
2023-01-182,950.002,950.002,920.002,920.002,468.2211,508
2023-01-173,000.003,000.002,930.002,940.002,485.1214,867
2023-01-162,980.003,010.002,970.002,980.002,518.948,594
2023-01-132,980.002,990.002,945.002,980.002,518.9410,829
2023-01-122,970.003,000.002,940.002,965.002,506.2613,823
2023-01-112,980.002,985.002,945.002,950.002,493.588,227
2023-01-102,970.002,970.002,935.002,940.002,485.1218,336
2023-01-092,920.002,990.002,920.002,970.002,510.4836,305
2023-01-062,930.002,970.002,895.002,915.002,463.9914,753
2023-01-052,930.002,975.002,925.002,930.002,476.6736,230
2023-01-042,930.002,950.002,870.002,950.002,493.5823,176
2023-01-032,930.002,950.002,825.002,910.002,459.7768,378
2023-01-022,950.003,000.002,900.002,965.002,506.2632,980
2022-12-293,010.003,010.002,930.002,980.002,518.9425,727
2022-12-283,040.003,040.003,005.003,010.002,544.2933,850
2022-12-273,060.003,060.003,000.003,040.002,485.1290,026
2022-12-263,065.003,150.003,020.003,025.002,472.8663,072
2022-12-233,120.003,120.003,030.003,065.002,505.56115,483
2022-12-223,130.003,165.003,100.003,120.002,550.5241,423
2022-12-213,060.003,150.003,035.003,130.002,558.7058,458
2022-12-203,105.003,140.003,040.003,060.002,501.4752,358
2022-12-193,180.003,205.003,095.003,145.002,570.9654,120
2022-12-163,155.003,225.003,140.003,175.002,595.48103,663
2022-12-153,165.003,170.003,135.003,160.002,583.2220,830
2022-12-143,125.003,175.003,125.003,150.002,575.0522,304
2022-12-133,095.003,125.003,060.003,120.002,550.5250,626
2022-12-123,090.003,090.003,060.003,060.002,501.4717,754
2022-12-093,065.003,100.003,020.003,065.002,505.5624,629
2022-12-083,020.003,075.003,000.003,075.002,513.7430,098
2022-12-073,055.003,090.003,020.003,060.002,501.479,276
2022-12-063,060.003,065.003,040.003,065.002,505.5621,109
2022-12-053,035.003,080.003,035.003,065.002,505.5620,408
2022-12-023,120.003,120.003,020.003,065.002,505.5621,449
2022-12-013,065.003,095.003,050.003,060.002,501.4725,158
2022-11-302,965.003,190.002,965.003,060.002,501.47139,994
2022-11-292,950.002,995.002,900.002,980.002,436.0822,949
2022-11-283,020.003,020.002,930.002,930.002,395.2044,005
2022-11-253,010.003,025.002,990.003,000.002,452.4313,058
2022-11-242,910.002,970.002,910.002,970.002,427.9023,155
2022-11-232,880.002,920.002,880.002,910.002,378.8531,516
2022-11-222,880.002,910.002,855.002,875.002,350.2431,150
2022-11-212,985.003,000.002,900.002,910.002,378.8533,646
2022-11-182,980.002,990.002,965.002,985.002,440.1631,686
2022-11-172,970.002,990.002,945.002,980.002,436.0816,159
2022-11-162,940.002,990.002,935.002,985.002,440.1627,046
← NewerPage 16 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.