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
2022-08-173,445.003,445.003,410.003,440.002,812.1137,263
2022-08-163,430.003,480.003,420.003,435.002,808.0335,330
2022-08-123,440.003,475.003,425.003,475.002,840.7321,618
2022-08-113,530.003,530.003,420.003,465.002,832.5543,716
2022-08-103,520.003,520.003,440.003,465.002,832.5530,400
2022-08-093,520.003,525.003,495.003,520.002,877.518,921
2022-08-083,510.003,545.003,495.003,515.002,873.4221,871
2022-08-053,475.003,535.003,475.003,525.002,881.6036,907
2022-08-043,470.003,480.003,455.003,475.002,840.7330,841
2022-08-033,455.003,470.003,415.003,460.002,828.4625,547
2022-08-023,480.003,480.003,405.003,455.002,824.3824,468
2022-08-013,475.003,500.003,450.003,480.002,844.8117,629
2022-07-293,445.003,510.003,445.003,475.002,840.7327,433
2022-07-283,595.003,595.003,430.003,475.002,840.7343,598
2022-07-273,560.003,575.003,500.003,540.002,893.86103,009
2022-07-263,460.003,480.003,425.003,465.002,832.5520,476
2022-07-253,500.003,500.003,450.003,460.002,828.4617,635
2022-07-223,565.003,565.003,490.003,495.002,857.0813,632
2022-07-213,515.003,575.003,495.003,530.002,885.6925,730
2022-07-203,470.003,540.003,460.003,530.002,885.6953,102
2022-07-193,340.003,470.003,320.003,460.002,828.4653,766
2022-07-183,320.003,350.003,240.003,340.002,730.3733,432
2022-07-153,340.003,395.003,285.003,310.002,705.8424,979
2022-07-143,360.003,425.003,330.003,340.002,730.3739,380
2022-07-133,350.003,490.003,350.003,400.002,779.4241,231
2022-07-123,460.003,460.003,345.003,390.002,771.2415,927
2022-07-113,350.003,440.003,350.003,430.002,803.9420,081
2022-07-083,310.003,370.003,310.003,360.002,746.7222,406
2022-07-073,290.003,310.003,215.003,310.002,705.8452,952
2022-07-063,265.003,290.003,205.003,270.002,673.1479,725
2022-07-053,245.003,270.003,200.003,265.002,669.0623,654
2022-07-043,210.003,250.003,120.003,230.002,640.4429,994
2022-07-013,230.003,235.003,155.003,175.002,595.4850,508
2022-06-303,215.003,235.003,185.003,235.002,644.5323,467
2022-06-293,200.003,245.003,175.003,225.002,636.3622,947
2022-06-283,285.003,285.003,200.003,220.002,632.2721,661
2022-06-273,190.003,285.003,180.003,250.002,656.7929,323
2022-06-243,110.003,285.003,110.003,180.002,599.5728,958
2022-06-233,290.003,320.003,105.003,110.002,542.35135,821
2022-06-223,495.003,495.003,290.003,300.002,697.6773,227
2022-06-213,280.003,475.003,280.003,460.002,828.4657,027
2022-06-203,420.003,420.003,290.003,325.002,718.1071,707
2022-06-173,360.003,420.003,320.003,410.002,787.5939,230
2022-06-163,540.003,605.003,400.003,415.002,791.6849,781
2022-06-153,660.003,660.003,520.003,540.002,893.8641,125
2022-06-143,670.003,685.003,565.003,645.002,979.7091,604
2022-06-133,815.003,815.003,670.003,675.003,004.2250,756
2022-06-103,875.003,875.003,785.003,825.003,126.8464,197
2022-06-093,890.003,900.003,840.003,875.003,167.7218,165
2022-06-083,880.003,915.003,875.003,895.003,184.0719,954
2022-06-073,950.003,955.003,875.003,895.003,184.0736,233
2022-06-033,985.004,000.003,930.003,950.003,229.0330,052
2022-06-023,945.004,000.003,935.003,965.003,241.2928,488
2022-05-314,000.004,035.003,985.003,995.003,265.8162,958
2022-05-304,000.004,065.003,985.004,055.003,314.8657,186
2022-05-274,000.004,020.003,955.003,965.003,241.2922,504
2022-05-263,955.004,015.003,945.003,975.003,249.4639,499
2022-05-253,940.004,015.003,940.003,970.003,245.3835,336
2022-05-243,950.004,020.003,915.003,940.003,220.8551,321
2022-05-234,030.004,030.003,925.003,970.003,245.3824,510
← NewerPage 18 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.