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
2025-04-243,045.003,055.003,025.003,025.002,875.1424,110
2025-04-233,035.003,050.003,030.003,045.002,894.1524,697
2025-04-223,000.003,035.003,000.003,030.002,879.9034,826
2025-04-213,020.003,030.003,000.003,025.002,875.1417,161
2025-04-183,000.003,030.002,995.003,010.002,860.8921,928
2025-04-173,000.003,025.002,990.003,005.002,856.1320,412
2025-04-162,985.003,005.002,975.003,000.002,851.3828,567
2025-04-153,005.003,010.002,970.002,985.002,837.1346,711
2025-04-143,055.003,055.002,985.003,005.002,856.1341,190
2025-04-113,000.003,030.002,970.003,010.002,860.8915,527
2025-04-102,980.003,045.002,975.002,995.002,846.6344,596
2025-04-092,880.002,985.002,880.002,965.002,818.1248,476
2025-04-082,970.003,000.002,920.002,945.002,799.1135,450
2025-04-072,930.002,995.002,915.002,920.002,775.3559,768
2025-04-042,980.003,010.002,955.003,005.002,856.1318,781
2025-04-032,980.003,000.002,950.002,975.002,827.6221,147
2025-04-023,025.003,025.002,980.003,000.002,851.3825,437
2025-04-012,980.003,025.002,935.003,020.002,870.3936,135
2025-03-313,015.003,015.002,905.002,970.002,822.8759,554
2025-03-283,060.003,060.002,985.003,010.002,860.8967,579
2025-03-273,055.003,085.003,040.003,045.002,894.1530,145
2025-03-263,075.003,090.003,045.003,055.002,903.6653,676
2025-03-253,065.003,130.003,050.003,075.002,922.67154,326
2025-03-243,000.003,015.002,965.002,990.002,841.8871,245
2025-03-213,015.003,065.002,985.003,015.002,865.6423,043
2025-03-203,020.003,025.003,000.003,015.002,865.6412,151
2025-03-193,065.003,065.003,010.003,010.002,860.8932,377
2025-03-183,025.003,060.003,020.003,035.002,884.6551,621
2025-03-173,020.003,045.003,005.003,025.002,875.1435,100
2025-03-143,020.003,050.003,010.003,020.002,870.3928,259
2025-03-133,025.003,050.003,020.003,020.002,870.3931,420
2025-03-123,025.003,065.003,020.003,025.002,875.1474,283
2025-03-113,045.003,070.002,985.003,020.002,870.39125,459
2025-03-103,040.003,085.003,040.003,070.002,917.9192,848
2025-03-073,060.003,095.003,060.003,070.002,917.9170,134
2025-03-063,085.003,100.003,055.003,085.002,932.1771,586
2025-03-053,070.003,105.003,065.003,095.002,941.6858,209
2025-03-043,050.003,075.003,000.003,075.002,922.6754,028
2025-02-283,070.003,110.003,005.003,010.002,860.89114,656
2025-02-273,125.003,135.003,085.003,110.002,955.9353,254
2025-02-263,045.003,130.003,045.003,125.002,970.19128,309
2025-02-253,060.003,085.003,045.003,060.002,908.4137,773
2025-02-243,025.003,070.003,025.003,065.002,913.1643,391
2025-02-213,025.003,065.003,020.003,050.002,898.9152,801
2025-02-203,010.003,050.003,010.003,030.002,879.9048,489
2025-02-193,010.003,050.003,010.003,030.002,879.9058,983
2025-02-183,045.003,045.003,000.003,015.002,865.6446,007
2025-02-173,035.003,060.003,010.003,030.002,879.9089,718
2025-02-143,055.003,060.003,025.003,050.002,898.9125,675
2025-02-133,075.003,075.003,040.003,055.002,903.6648,443
2025-02-123,055.003,080.003,030.003,070.002,917.9144,502
2025-02-113,040.003,075.003,035.003,070.002,917.9149,972
2025-02-103,050.003,075.002,995.003,065.002,913.1643,502
2025-02-073,040.003,085.003,025.003,045.002,894.1587,648
2025-02-063,040.003,080.003,030.003,075.002,922.6749,546
2025-02-053,020.003,050.003,015.003,045.002,894.1529,499
2025-02-042,960.003,025.002,960.003,020.002,870.3961,018
2025-02-033,030.003,035.002,795.002,980.002,832.3783,422
2025-01-313,055.003,060.003,025.003,050.002,898.9121,378
2025-01-243,030.003,075.003,010.003,060.002,908.4142,422
← NewerPage 7 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.