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
2026-04-174,215.004,255.004,195.004,235.004,235.0077,161
2026-04-164,275.004,295.004,200.004,220.004,220.00136,453
2026-04-154,275.004,350.004,260.004,270.004,270.0098,634
2026-04-144,340.004,345.004,220.004,270.004,270.00122,600
2026-04-134,195.004,400.004,195.004,235.004,235.00253,679
2026-04-104,075.004,180.004,020.004,175.004,175.00123,717
2026-04-094,060.004,200.003,980.004,005.004,005.00125,320
2026-04-083,920.004,040.003,915.003,940.003,940.0074,032
2026-04-073,935.003,935.003,830.003,845.003,845.0070,027
2026-04-064,095.004,095.003,880.003,900.003,900.0055,967
2026-04-033,955.004,090.003,955.004,030.004,030.0074,878
2026-04-024,120.004,255.003,900.003,925.003,925.00139,057
2026-04-013,985.004,180.003,985.004,135.004,135.0073,346
2026-03-314,210.004,235.003,940.003,955.003,955.00170,564
2026-03-304,320.004,370.004,215.004,340.004,125.00121,052
2026-03-274,300.004,375.004,215.004,360.004,144.01118,545
2026-03-264,425.004,485.004,300.004,300.004,086.98130,265
2026-03-254,335.004,440.004,335.004,425.004,205.79123,257
2026-03-244,335.004,470.004,330.004,355.004,139.26115,326
2026-03-234,395.004,460.004,305.004,325.004,110.74138,691
2026-03-204,275.004,420.004,270.004,405.004,186.78150,929
2026-03-194,205.004,295.004,205.004,285.004,072.7293,917
2026-03-184,220.004,320.004,205.004,270.004,058.4793,308
2026-03-174,315.004,365.004,205.004,220.004,010.94163,176
2026-03-164,200.004,385.004,170.004,315.004,101.24287,324
2026-03-134,085.004,200.004,010.004,145.003,939.6692,875
2026-03-123,925.004,095.003,905.004,085.003,882.63124,888
2026-03-113,900.004,045.003,880.003,925.003,730.56101,031
2026-03-103,825.003,940.003,820.003,890.003,697.2983,464
2026-03-093,890.003,890.003,750.003,795.003,607.00122,620
2026-03-064,015.004,020.003,890.003,970.003,773.3386,381
2026-03-053,805.004,030.003,690.004,015.003,816.10134,963
2026-03-044,000.004,000.003,665.003,670.003,488.19325,606
2026-03-034,160.004,160.004,025.004,050.003,849.37134,638
2026-02-274,200.004,220.004,095.004,170.003,963.42153,361
2026-02-264,290.004,300.004,170.004,200.003,991.94172,451
2026-02-254,365.004,365.004,240.004,290.004,077.48184,501
2026-02-244,470.004,470.004,335.004,360.004,144.01177,414
2026-02-234,425.004,495.004,405.004,470.004,248.56265,814
2026-02-204,285.004,445.004,265.004,410.004,191.53348,990
2026-02-194,150.004,290.004,150.004,275.004,063.22174,815
2026-02-134,140.004,240.004,140.004,150.003,944.41181,828
2026-02-124,120.004,190.004,100.004,140.003,934.9162,281
2026-02-114,140.004,165.004,085.004,115.003,911.1574,931
2026-02-104,050.004,170.004,050.004,155.003,949.16148,227
2026-02-094,085.004,147.004,020.004,060.003,858.87108,369
2026-02-064,100.004,100.003,910.004,080.003,877.88208,235
2026-02-054,250.004,255.004,070.004,100.003,896.89214,606
2026-02-043,965.004,385.003,910.004,245.004,034.711,069,566
2026-02-033,995.004,070.003,945.003,960.003,763.82375,593
2026-02-023,960.004,000.003,875.003,880.003,687.79193,277
2026-01-303,950.004,075.003,890.003,980.003,782.83157,845
2026-01-293,835.003,965.003,740.003,950.003,754.32407,929
2026-01-283,795.003,840.003,775.003,815.003,626.01206,302
2026-01-273,800.003,825.003,720.003,790.003,602.2584,661
2026-01-263,720.003,860.003,720.003,810.003,621.26157,800
2026-01-233,615.003,710.003,540.003,705.003,521.46129,872
2026-01-223,580.003,635.003,540.003,575.003,397.9097,317
2026-01-213,640.003,640.003,530.003,580.003,402.65121,772
2026-01-203,680.003,830.003,655.003,660.003,478.69405,036
← NewerPage 3 of 21 · 1,229 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.