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
2022-11-152,860.002,950.002,860.002,950.002,411.5528,366
2022-11-142,860.002,925.002,855.002,885.002,358.4242,839
2022-11-112,845.002,895.002,835.002,865.002,342.0732,623
2022-11-102,770.002,815.002,710.002,780.002,272.5824,779
2022-11-092,765.002,795.002,745.002,770.002,264.4116,294
2022-11-082,725.002,765.002,715.002,760.002,256.2332,916
2022-11-072,770.002,795.002,680.002,710.002,215.36192,395
2022-11-042,765.002,780.002,705.002,770.002,264.4134,007
2022-11-032,800.002,800.002,750.002,765.002,260.3220,214
2022-11-022,830.002,865.002,795.002,810.002,297.1024,579
2022-11-012,810.002,845.002,785.002,830.002,313.4517,588
2022-10-312,775.002,870.002,760.002,810.002,297.1032,067
2022-10-282,735.002,850.002,735.002,775.002,268.4933,674
2022-10-272,780.002,825.002,750.002,775.002,268.4949,865
2022-10-262,825.002,825.002,745.002,760.002,256.2351,307
2022-10-252,850.002,895.002,810.002,825.002,309.3729,361
2022-10-242,815.002,850.002,815.002,845.002,325.7213,594
2022-10-212,830.002,835.002,730.002,815.002,301.1936,209
2022-10-202,815.002,880.002,815.002,830.002,313.4521,513
2022-10-192,875.002,915.002,820.002,860.002,337.9820,838
2022-10-182,845.002,900.002,840.002,900.002,370.6839,969
2022-10-172,780.002,845.002,750.002,825.002,309.3726,287
2022-10-142,725.002,820.002,725.002,810.002,297.1047,761
2022-10-132,755.002,770.002,665.002,700.002,207.1853,595
2022-10-122,800.002,800.002,705.002,775.002,268.4926,637
2022-10-112,905.002,905.002,740.002,780.002,272.5849,459
2022-10-072,930.002,930.002,845.002,905.002,374.7712,992
2022-10-062,880.002,935.002,865.002,930.002,395.2031,650
2022-10-052,900.002,925.002,855.002,880.002,354.3325,135
2022-10-042,890.002,890.002,810.002,875.002,350.2434,023
2022-09-302,770.002,835.002,695.002,790.002,280.7667,872
2022-09-292,790.002,930.002,700.002,795.002,284.84127,585
2022-09-282,785.002,895.002,675.002,730.002,231.7189,979
2022-09-272,870.002,885.002,750.002,770.002,264.4155,062
2022-09-262,960.002,960.002,820.002,870.002,346.1591,661
2022-09-233,025.003,045.002,850.002,960.002,419.7353,605
2022-09-223,000.003,080.002,990.003,005.002,456.5137,738
2022-09-213,060.003,095.003,020.003,060.002,501.4722,131
2022-09-203,070.003,070.003,050.003,060.002,501.4710,223
2022-09-193,150.003,165.003,020.003,050.002,493.3033,586
2022-09-163,165.003,165.002,935.003,120.002,550.5269,308
2022-09-153,180.003,200.003,150.003,165.002,587.3137,631
2022-09-143,100.003,190.003,100.003,180.002,599.5731,199
2022-09-133,150.003,200.003,150.003,195.002,611.8318,175
2022-09-083,150.003,170.003,125.003,130.002,558.7015,502
2022-09-073,215.003,215.003,090.003,135.002,562.7864,903
2022-09-063,215.003,255.003,160.003,220.002,632.2794,592
2022-09-053,275.003,275.003,165.003,215.002,628.1829,656
2022-09-023,290.003,305.003,250.003,275.002,677.2324,849
2022-09-013,305.003,305.003,255.003,290.002,689.4933,441
2022-08-313,305.003,320.003,265.003,305.002,701.7634,634
2022-08-303,305.003,330.003,265.003,310.002,705.8429,485
2022-08-293,400.003,400.003,270.003,305.002,701.7630,234
2022-08-263,390.003,410.003,370.003,405.002,783.5032,402
2022-08-253,315.003,385.003,315.003,380.002,763.07159,353
2022-08-243,385.003,385.003,295.003,345.002,734.4521,728
2022-08-233,320.003,335.003,265.003,300.002,697.6729,804
2022-08-223,400.003,410.003,320.003,350.002,738.5430,739
2022-08-193,440.003,520.003,400.003,400.002,779.4281,340
2022-08-183,445.003,460.003,405.003,435.002,808.0321,846
← NewerPage 17 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.