Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-163,945.003,985.003,875.003,905.003,905.0069,709
2026-07-153,800.003,950.003,800.003,895.003,895.0073,953
2026-07-143,770.003,885.003,705.003,815.003,815.00114,883
2026-07-133,905.003,935.003,765.003,790.003,790.00107,940
2026-07-103,705.003,905.003,705.003,905.003,905.0066,774
2026-07-093,750.003,750.003,620.003,705.003,705.0077,081
2026-07-083,775.003,860.003,665.003,665.003,665.00103,671
2026-07-073,800.003,885.003,705.003,775.003,775.0063,199
2026-07-063,895.003,900.003,785.003,825.003,825.0054,418
2026-07-033,660.003,880.003,585.003,865.003,865.00176,032
2026-07-023,710.003,760.003,635.003,660.003,660.0073,983
2026-07-013,665.003,755.003,665.003,725.003,725.0055,723
2026-06-303,760.003,760.003,655.003,675.003,675.0067,852
2026-06-293,600.003,730.003,595.003,725.003,725.00166,618
2026-06-263,705.003,720.003,555.003,580.003,580.00132,938
2026-06-253,720.003,795.003,700.003,700.003,700.0046,794
2026-06-243,640.003,750.003,630.003,700.003,700.0088,318
2026-06-233,665.003,855.003,630.003,630.003,630.00175,650
2026-06-223,790.003,840.003,670.003,680.003,680.0071,255
2026-06-193,980.003,980.003,780.003,790.003,790.00108,340
2026-06-183,915.003,955.003,870.003,885.003,885.0071,623
2026-06-173,905.003,990.003,840.003,910.003,910.0076,177
2026-06-163,945.003,990.003,870.003,905.003,905.0070,179
2026-06-153,930.004,030.003,920.003,945.003,945.0095,120
2026-06-123,870.003,905.003,805.003,850.003,850.0051,365
2026-06-113,710.003,850.003,660.003,775.003,775.0066,228
2026-06-103,755.003,810.003,640.003,710.003,710.0096,265
2026-06-093,625.003,840.003,605.003,755.003,755.00100,689
2026-06-083,685.003,700.003,580.003,620.003,620.00111,783
2026-06-053,740.003,775.003,665.003,690.003,690.0092,563
2026-06-043,670.003,840.003,645.003,715.003,715.00106,237
2026-06-023,670.003,805.003,570.003,670.003,670.00103,408
2026-06-013,740.003,815.003,640.003,670.003,670.00134,492
2026-05-293,800.003,825.003,740.003,780.003,780.00108,532
2026-05-283,805.003,850.003,700.003,790.003,790.0099,146
2026-05-273,830.003,835.003,755.003,805.003,805.0081,053
2026-05-263,935.003,960.003,810.003,835.003,835.0082,278
2026-05-223,865.003,970.003,800.003,930.003,930.0066,015
2026-05-213,865.003,945.003,825.003,825.003,825.0048,088
2026-05-203,935.003,935.003,780.003,805.003,805.0082,050
2026-05-193,990.004,040.003,880.003,935.003,935.0075,857
2026-05-183,990.003,990.003,875.003,920.003,920.00125,403
2026-05-153,995.004,100.003,945.004,000.004,000.00183,020
2026-05-143,970.004,210.003,880.004,005.004,005.00105,246
2026-05-134,060.004,080.003,915.003,915.003,915.00122,617
2026-05-124,005.004,040.003,900.003,990.003,990.00195,534
2026-05-114,125.004,130.003,960.003,990.003,990.00189,219
2026-05-084,125.004,160.004,080.004,125.004,125.00101,021
2026-05-074,085.004,160.004,050.004,120.004,120.0092,795
2026-05-064,300.004,300.004,080.004,085.004,085.00211,826
2026-05-044,260.004,365.004,210.004,240.004,240.0094,009
2026-04-304,370.004,395.004,275.004,280.004,280.0069,140
2026-04-294,350.004,380.004,310.004,380.004,380.0074,995
2026-04-284,390.004,460.004,335.004,335.004,335.00160,045
2026-04-274,300.004,400.004,290.004,390.004,390.00143,863
2026-04-244,180.004,340.004,180.004,335.004,335.00157,921
2026-04-234,200.004,235.004,150.004,180.004,180.0090,564
2026-04-224,205.004,235.004,140.004,160.004,160.0098,966
2026-04-214,290.004,290.004,190.004,205.004,205.0099,410
2026-04-204,230.004,305.004,200.004,275.004,275.0085,882
← NewerPage 2 of 2 · 120 trading days

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.