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
2022-05-203,940.004,040.003,940.003,955.003,233.1124,705
2022-05-193,960.004,080.003,850.003,945.003,224.9471,785
2022-05-183,980.004,025.003,860.004,020.003,286.2552,967
2022-05-173,875.003,985.003,865.003,915.003,200.4229,052
2022-05-163,985.003,985.003,860.003,890.003,179.9837,014
2022-05-133,800.003,975.003,800.003,890.003,179.9833,589
2022-05-124,090.004,140.003,745.003,830.003,130.93121,925
2022-05-114,070.004,155.004,065.004,090.003,343.4720,697
2022-05-104,135.004,135.004,000.004,095.003,347.5631,251
2022-05-094,220.264,229.724,124.664,160.383,401.0039,477
2022-05-064,265.004,275.004,180.004,235.003,462.0130,859
2022-05-044,390.004,390.004,255.004,285.003,502.8851,521
2022-05-034,380.004,410.004,350.004,390.003,588.7243,113
2022-05-024,405.004,465.004,365.004,400.003,596.8949,894
2022-04-294,285.004,455.004,280.004,430.003,621.41200,193
2022-04-284,145.004,310.004,130.004,285.003,502.8888,261
2022-04-274,155.004,260.004,105.004,145.003,388.43104,049
2022-04-264,250.004,300.004,230.004,240.003,466.0927,831
2022-04-254,345.004,345.004,100.004,250.003,474.2750,132
2022-04-244,570.114,570.114,570.114,570.113,735.950
2022-04-224,355.004,355.004,275.004,350.003,556.0229,080
2022-04-214,400.004,415.004,325.004,355.003,560.1035,783
2022-04-204,375.004,425.004,365.004,385.003,584.6384,561
2022-04-194,255.004,370.004,250.004,350.003,556.02107,560
2022-04-184,220.004,295.004,220.004,260.003,482.4423,328
2022-04-154,290.004,290.004,230.004,255.003,478.3631,769
2022-04-144,280.004,295.004,240.004,290.003,506.9728,628
2022-04-134,200.004,330.004,195.004,255.003,478.3698,321
2022-04-124,330.004,330.004,190.004,200.003,433.4069,153
2022-04-114,390.004,420.004,280.004,310.003,523.3267,221
2022-04-084,380.004,455.004,360.004,390.003,588.72119,575
2022-04-074,335.004,420.004,315.004,335.003,543.75135,044
2022-04-064,300.004,485.004,280.004,360.003,564.19351,344
2022-04-054,220.004,385.004,215.004,330.003,539.67262,548
2022-04-044,155.004,250.004,115.004,220.003,449.7475,614
2022-04-014,170.004,180.004,080.004,160.003,400.7058,463
2022-03-314,170.004,195.004,155.004,160.003,400.7076,129
2022-03-304,210.004,255.004,145.004,170.003,408.8787,822
2022-03-294,270.004,350.004,170.004,210.003,441.57333,286
2022-03-284,140.004,200.003,950.004,170.003,408.87313,630
2022-03-253,985.004,155.003,880.004,145.003,388.43349,201
2022-03-243,980.004,025.003,900.003,980.003,253.55201,338
2022-03-234,040.004,065.003,995.004,055.003,314.86167,150
2022-03-223,810.004,150.003,800.004,040.003,302.60324,171
2022-03-213,905.003,990.003,700.003,860.003,155.45193,838
2022-03-184,340.004,340.003,795.003,885.003,175.89794,836
2022-03-174,260.004,260.004,260.004,260.003,482.440
2022-03-164,305.004,360.004,245.004,260.003,482.44110,080
2022-03-154,200.004,200.004,200.004,200.003,433.400
2022-03-144,220.004,255.004,185.004,200.003,433.40106,916
2022-03-114,185.004,275.004,185.004,215.003,445.66144,764
2022-03-104,045.004,045.004,045.004,045.003,306.690
2022-03-084,040.004,055.004,000.004,045.003,306.69100,380
2022-03-074,065.004,065.004,015.004,050.003,310.7773,575
2022-03-044,030.004,030.004,030.004,030.003,294.420
2022-03-033,940.004,070.003,925.004,030.003,294.42193,638
2022-03-023,905.003,940.003,895.003,925.003,208.59101,950
2022-02-283,660.003,660.003,660.003,660.002,991.960
2022-02-253,650.003,685.003,630.003,660.002,991.9646,891
2022-02-243,655.003,690.003,600.003,635.002,971.5288,788
← NewerPage 19 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.