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 spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-193,585.003,690.003,370.003,565.003,388.39149,898
2026-01-163,450.003,715.003,450.003,585.003,407.40126,427
2026-01-153,485.003,485.003,425.003,460.003,288.5996,210
2026-01-143,530.003,570.003,485.003,485.003,312.3667,650
2026-01-133,575.003,585.003,505.003,535.003,359.8857,388
2026-01-123,510.003,585.003,490.003,575.003,397.9086,883
2026-01-093,495.003,570.003,475.003,500.003,326.6164,476
2026-01-083,505.003,530.003,465.003,465.003,293.3592,498
2026-01-073,535.003,535.003,480.003,515.003,340.8783,319
2026-01-063,630.003,630.003,500.003,535.003,359.8853,489
2026-01-053,515.003,630.003,300.003,550.003,374.14143,855
2026-01-023,585.003,610.003,495.003,515.003,340.8798,019
2025-12-303,630.003,635.003,560.003,590.003,412.1540,050
2025-12-293,635.003,640.003,535.003,560.003,383.64110,611
2025-12-263,695.003,700.003,650.003,675.003,492.9478,877
2025-12-243,700.003,705.003,665.003,695.003,511.9547,744
2025-12-233,780.003,800.003,690.003,700.003,516.7182,208
2025-12-223,825.003,825.003,740.003,780.003,592.7451,030
2025-12-193,760.003,825.003,735.003,790.003,602.2579,206
2025-12-183,815.003,815.003,720.003,760.003,573.7372,013
2025-12-173,850.003,855.003,755.003,825.003,635.51187,207
2025-12-163,770.003,855.003,750.003,770.003,583.24257,675
2025-12-153,745.003,790.003,712.003,750.003,564.2343,567
2025-12-123,800.003,800.003,730.003,745.003,559.4861,242
2025-12-113,750.003,800.003,735.003,750.003,564.23109,753
2025-12-103,750.003,780.003,695.003,750.003,564.23119,665
2025-12-093,680.003,750.003,630.003,745.003,559.48124,207
2025-12-083,690.003,750.003,630.003,645.003,464.4356,787
2025-12-053,690.003,690.003,635.003,685.003,502.4542,416
2025-12-043,705.003,740.003,645.003,670.003,488.1980,499
2025-12-033,680.003,770.003,670.003,705.003,521.46125,252
2025-12-023,670.003,695.003,625.003,680.003,497.7033,495
2025-12-013,700.003,735.003,655.003,670.003,488.1992,861
2025-11-283,670.003,735.003,640.003,670.003,488.19123,436
2025-11-273,670.003,695.003,620.003,670.003,488.19101,695
2025-11-263,560.003,720.003,560.003,670.003,488.19191,752
2025-11-253,550.003,600.003,530.003,550.003,374.1497,442
2025-11-243,495.003,630.003,455.003,545.003,369.38180,579
2025-11-213,400.003,490.003,350.003,490.003,317.11116,758
2025-11-203,485.003,490.003,405.003,440.003,269.59138,178
2025-11-193,540.003,540.003,405.003,500.003,326.6145,897
2025-11-183,510.003,550.003,445.003,455.003,283.84134,801
2025-11-173,530.003,550.003,500.003,550.003,374.1453,664
2025-11-143,530.003,610.003,460.003,515.003,340.87132,688
2025-11-133,535.003,600.003,530.003,570.003,393.1576,792
2025-11-123,445.003,570.003,445.003,530.003,355.13131,481
2025-11-113,460.003,475.003,400.003,445.003,274.3438,346
2025-11-103,395.003,500.003,395.003,460.003,288.59114,681
2025-11-073,450.003,450.003,325.003,405.003,236.32137,717
2025-11-063,345.003,470.003,330.003,455.003,283.84210,790
2025-11-053,285.003,350.003,195.003,350.003,184.04145,425
2025-11-043,280.003,315.003,240.003,285.003,122.2695,318
2025-11-033,260.003,310.003,240.003,270.003,108.01163,241
2025-10-313,255.003,295.003,245.003,255.003,093.7568,055
2025-10-303,300.003,300.003,200.003,250.003,089.00115,954
2025-10-293,330.003,350.003,275.003,300.003,136.5280,145
2025-10-283,365.003,365.003,310.003,330.003,165.0358,655
2025-10-273,255.003,365.003,255.003,365.003,198.30120,720
2025-10-243,295.003,325.003,240.003,255.003,093.7588,460
2025-10-233,295.003,340.003,275.003,290.003,127.0263,864
← NewerPage 4 of 5 · 243 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.