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
2022-02-233,640.003,640.003,640.003,640.002,975.610
2022-02-223,640.003,640.003,640.003,640.002,975.610
2022-02-213,520.003,645.003,510.003,640.002,975.61120,450
2022-02-183,425.003,535.003,410.003,530.002,885.6938,558
2022-02-173,430.003,490.003,390.003,435.002,808.0322,378
2022-02-163,350.003,420.003,330.003,420.002,795.7632,653
2022-02-153,325.003,370.003,290.003,345.002,734.4526,691
2022-02-143,390.003,400.003,290.003,340.002,730.3733,616
2022-02-113,395.003,395.003,345.003,390.002,771.2419,096
2022-02-103,355.003,400.003,345.003,385.002,767.1528,186
2022-02-093,295.003,295.003,295.003,295.002,693.580
2022-02-083,295.003,295.003,295.003,295.002,693.580
2022-02-073,265.003,300.003,245.003,295.002,693.5833,027
2022-02-043,245.003,280.003,210.003,260.002,664.9757,642
2022-02-033,200.003,280.003,190.003,250.002,656.7936,278
2022-01-283,130.003,230.003,115.003,185.002,603.6634,436
2022-01-273,295.003,295.003,160.003,160.002,583.2264,807
2022-01-263,275.003,275.003,275.003,275.002,677.230
2022-01-253,330.003,375.003,135.003,275.002,677.23136,016
2022-01-243,385.003,390.003,250.003,335.002,726.2842,797
2022-01-213,430.003,455.003,380.003,385.002,767.1545,537
2022-01-203,375.003,430.003,375.003,430.002,803.9434,266
2022-01-193,455.003,465.003,385.003,400.002,779.4228,604
2022-01-183,470.003,500.003,410.003,460.002,828.4624,679
2022-01-173,565.003,570.003,470.003,470.002,836.6421,216
2022-01-143,685.003,685.003,515.003,540.002,893.8661,279
2022-01-133,640.003,670.003,580.003,645.002,979.7042,234
2022-01-123,605.003,655.003,600.003,640.002,975.6125,929
2022-01-113,625.003,680.003,570.003,600.002,942.9144,911
2022-01-103,615.003,700.003,610.003,635.002,971.5290,901
2022-01-073,615.003,660.003,580.003,610.002,951.0939,424
2022-01-063,545.003,700.003,545.003,605.002,947.00240,416
2022-01-053,500.003,650.003,430.003,550.002,902.04257,452
2022-01-043,465.003,480.003,435.003,475.002,840.7343,310
2022-01-033,450.173,475.383,439.663,455.422,824.7215,736
2021-12-303,395.003,445.003,385.003,430.002,803.9429,322
2021-12-293,375.003,450.003,375.003,405.002,783.5032,868
2021-12-283,455.003,520.003,445.003,510.002,712.1982,236
2021-12-273,390.003,485.003,390.003,445.002,661.9769,985
2021-12-243,395.003,415.003,360.003,395.002,623.3351,064
2021-12-233,400.003,415.003,370.003,390.002,619.4750,296
2021-12-223,440.003,500.003,395.003,410.002,634.9239,187
2021-12-213,460.003,500.003,385.003,435.002,654.2450,776
2021-12-203,530.003,530.003,435.003,460.002,673.5647,441
2021-12-173,535.003,560.003,505.003,505.002,708.3337,844
2021-12-163,540.003,545.003,505.003,530.002,727.6562,436
2021-12-153,430.003,830.003,430.003,520.002,719.92462,971
2021-12-143,430.003,445.003,385.003,430.002,650.3834,189
2021-12-133,435.003,480.003,415.003,425.002,646.5127,604
2021-12-103,500.003,500.003,400.003,465.002,677.4214,528
2021-12-093,485.003,500.003,460.003,485.002,692.8725,427
2021-12-083,520.003,545.003,465.003,485.002,692.8748,311
2021-12-073,415.003,595.003,385.003,505.002,708.3396,809
2021-12-063,420.003,450.003,385.003,405.002,631.0640,346
2021-12-033,330.003,425.003,305.003,420.002,642.6577,244
2021-12-023,210.003,370.003,180.003,305.002,553.79106,932
2021-12-013,250.003,250.003,160.003,230.002,495.8370,475
2021-11-303,440.003,450.003,215.003,215.002,484.24124,800
2021-11-293,525.003,525.003,410.003,425.002,646.5171,398
2021-11-263,575.003,580.003,520.003,525.002,723.7820,472
← NewerPage 20 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.