Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-243,680.003,730.003,610.003,685.003,502.4589,172
2025-07-233,690.003,725.003,650.003,675.003,492.9495,266
2025-07-223,740.003,770.003,670.003,685.003,502.45102,722
2025-07-213,700.003,745.003,660.003,735.003,549.9791,691
2025-07-183,795.003,795.003,675.003,695.003,511.95108,327
2025-07-173,750.003,815.003,730.003,765.003,578.49107,856
2025-07-163,740.003,770.003,670.003,735.003,549.9779,916
2025-07-153,710.003,815.003,710.003,735.003,549.97107,494
2025-07-143,740.003,740.003,670.003,710.003,526.21127,677
2025-07-113,800.003,805.003,705.003,740.003,554.7274,374
2025-07-103,680.003,820.003,675.003,790.003,602.25194,285
2025-07-093,525.003,690.003,525.003,670.003,488.1991,086
2025-07-083,525.003,575.003,520.003,550.003,374.1443,464
2025-07-073,505.003,580.003,480.003,520.003,345.6264,196
2025-07-043,630.003,665.003,470.003,490.003,317.11400,745
2025-07-033,705.003,705.003,645.003,655.003,473.9358,470
2025-07-023,730.003,730.003,585.003,660.003,478.69123,309
2025-07-013,535.003,715.003,535.003,645.003,464.43141,646
2025-06-303,500.003,560.003,445.003,535.003,359.8865,713
2025-06-273,500.003,550.003,390.003,455.003,283.84131,238
2025-06-263,605.003,635.003,455.003,500.003,326.61199,096
2025-06-253,760.003,765.003,630.003,640.003,459.68139,152
2025-06-243,670.003,715.003,615.003,685.003,502.45122,244
2025-06-233,785.003,810.003,650.003,665.003,483.44194,102
2025-06-203,805.003,870.003,740.003,795.003,607.00171,056
2025-06-193,815.003,855.003,735.003,805.003,616.50198,041
2025-06-184,085.004,085.003,805.003,815.003,626.01446,187
2025-06-174,135.004,137.003,985.004,085.003,882.63295,145
2025-06-164,135.004,140.004,030.004,110.003,906.39312,069
2025-06-134,110.004,140.004,010.004,140.003,934.91370,646
2025-06-124,005.004,130.004,005.004,100.003,896.89299,892
2025-06-114,040.004,105.003,965.004,050.003,849.37663,221
2025-06-103,885.004,050.003,770.003,940.003,744.82495,927
2025-06-093,760.003,870.003,755.003,815.003,626.01421,605
2025-06-053,695.003,740.003,640.003,715.003,530.96266,206
2025-06-043,640.003,705.003,580.003,695.003,511.95483,383
2025-06-023,515.003,635.003,515.003,585.003,407.40286,645
2025-05-303,600.004,125.003,490.003,505.003,331.374,222,850
2025-05-293,280.003,425.003,255.003,400.003,231.57451,632
2025-05-283,220.003,790.003,220.003,265.003,103.251,995,329
2025-05-273,250.003,260.003,205.003,220.003,060.4848,525
2025-05-263,230.003,245.003,210.003,240.003,079.4942,195
2025-05-233,210.003,235.003,185.003,230.003,069.9961,979
2025-05-223,125.003,215.003,125.003,215.003,055.73184,015
2025-05-213,110.003,135.003,100.003,130.002,974.9466,131
2025-05-203,090.003,115.003,085.003,095.002,941.6827,717
2025-05-193,105.003,115.003,070.003,090.002,936.9244,959
2025-05-163,135.003,145.003,100.003,105.002,951.1838,927
2025-05-153,135.003,140.003,115.003,135.002,979.6957,677
2025-05-143,105.003,130.003,090.003,125.002,970.1956,737
2025-05-133,070.003,100.003,070.003,090.002,936.9276,566
2025-05-123,075.003,075.003,045.003,065.002,913.1627,633
2025-05-093,065.003,080.003,035.003,060.002,908.4148,139
2025-05-083,045.003,090.003,020.003,060.002,908.4151,116
2025-05-073,065.003,065.003,010.003,035.002,884.6528,621
2025-05-023,050.003,085.003,040.003,045.002,894.1523,794
2025-04-303,055.003,070.003,045.003,070.002,917.9116,709
2025-04-293,040.003,055.003,030.003,050.002,898.9136,759
2025-04-283,035.003,060.003,005.003,035.002,884.6545,583
2025-04-253,045.003,045.003,020.003,025.002,875.1425,229
← NewerPage 6 of 21 · 1,230 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.