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
2025-10-223,225.003,310.003,220.003,300.003,136.5264,087
2025-10-213,240.003,275.003,220.003,250.003,089.0052,343
2025-10-203,210.003,260.003,200.003,240.003,079.4960,487
2025-10-173,220.003,265.003,205.003,205.003,046.2374,808
2025-10-163,300.003,325.003,220.003,220.003,060.4882,448
2025-10-153,180.003,280.003,180.003,260.003,098.5075,368
2025-10-143,150.003,215.003,150.003,170.003,012.9640,618
2025-10-133,185.003,200.003,145.003,165.003,008.2158,614
2025-10-103,265.003,265.003,190.003,215.003,055.7368,347
2025-10-063,265.003,265.003,265.003,265.003,103.2547,225
2025-10-023,235.003,265.003,200.003,237.003,076.6447,338
2025-10-013,315.003,315.003,185.003,220.003,060.4880,838
2025-09-303,265.003,280.003,220.003,220.003,060.4842,750
2025-09-293,275.003,295.003,215.003,245.003,084.2576,657
2025-09-263,265.003,310.003,210.003,245.003,084.2577,421
2025-09-253,335.003,335.003,275.003,290.003,127.0232,482
2025-09-243,365.003,370.003,300.003,305.003,141.2745,851
2025-09-233,350.003,390.003,305.003,365.003,198.3058,029
2025-09-223,375.003,380.003,325.003,330.003,165.0324,565
2025-09-193,340.003,340.003,340.003,340.003,174.540
2025-09-183,380.003,380.003,325.003,340.003,174.5427,554
2025-09-173,380.003,385.003,325.003,335.003,169.7947,765
2025-09-163,405.003,405.003,360.003,375.003,207.8131,177
2025-09-153,415.003,425.003,385.003,385.003,217.3149,288
2025-09-123,420.003,490.003,380.003,415.003,245.8234,387
2025-09-113,390.003,425.003,375.003,400.003,231.5734,515
2025-09-103,425.003,425.003,375.003,390.003,222.0641,516
2025-09-093,380.003,405.003,375.003,395.003,226.8124,360
2025-09-083,375.003,425.003,375.003,395.003,226.8141,754
2025-09-053,340.003,375.003,340.003,375.003,207.8125,867
2025-09-043,290.003,360.003,290.003,345.003,179.2938,018
2025-09-033,260.003,315.003,245.003,295.003,131.7739,117
2025-09-023,280.003,295.003,230.003,275.003,112.7633,354
2025-09-013,320.003,320.003,235.003,280.003,117.5181,115
2025-08-293,320.003,360.003,290.003,320.003,155.5326,299
2025-08-283,320.003,370.003,280.003,320.003,155.5323,353
2025-08-273,310.003,310.003,270.003,295.003,131.7736,025
2025-08-263,355.003,355.003,280.003,290.003,127.0217,994
2025-08-253,315.003,365.003,300.003,310.003,146.0366,443
2025-08-223,305.003,380.003,305.003,340.003,174.5421,743
2025-08-213,335.003,395.003,300.003,300.003,136.5243,917
2025-08-203,280.003,340.003,265.003,295.003,131.7772,843
2025-08-193,395.003,395.003,320.003,335.003,169.7947,297
2025-08-183,425.003,455.003,330.003,365.003,198.30126,831
2025-08-143,390.003,470.003,390.003,420.003,250.5856,071
2025-08-133,480.003,480.003,410.003,435.003,264.8338,864
2025-08-123,525.003,525.003,415.003,420.003,250.5831,471
2025-08-113,475.003,475.003,415.003,440.003,269.5957,542
2025-08-083,485.003,530.003,470.003,475.003,302.8539,244
2025-08-073,545.003,545.003,460.003,475.003,302.8582,238
2025-08-063,500.003,535.003,470.003,500.003,326.6158,330
2025-08-053,490.003,580.003,490.003,525.003,350.3736,335
2025-08-043,400.003,505.003,375.003,495.003,321.8651,587
2025-08-013,490.003,520.003,370.003,400.003,231.57102,482
2025-07-313,595.003,595.003,520.003,525.003,350.3783,784
2025-07-303,560.003,600.003,555.003,565.003,388.3928,271
2025-07-293,595.003,610.003,535.003,560.003,383.6458,078
2025-07-283,715.003,720.003,580.003,595.003,416.9160,910
2025-07-253,715.003,750.003,665.003,705.003,521.4678,872
2025-07-243,680.003,730.003,610.003,685.003,502.4589,172
← NewerPage 5 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.