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
2025-01-233,050.003,050.003,010.003,030.002,879.9033,332
2025-01-222,985.003,070.002,985.003,055.002,903.6651,067
2025-01-212,990.003,015.002,950.003,000.002,851.3828,249
2025-01-202,995.003,000.002,955.002,990.002,841.8883,192
2025-01-173,010.003,010.002,965.002,995.002,846.6349,259
2025-01-163,015.003,025.002,975.003,010.002,860.8926,266
2025-01-153,010.003,035.002,980.003,015.002,865.6416,300
2025-01-143,030.003,065.002,990.003,010.002,860.8939,261
2025-01-133,050.003,070.003,010.003,030.002,879.9026,392
2025-01-103,070.003,070.003,020.003,060.002,908.4114,466
2025-01-093,070.003,110.003,020.003,070.002,917.9142,989
2025-01-083,035.003,125.003,035.003,075.002,922.6743,003
2025-01-073,045.003,080.003,015.003,050.002,898.9131,071
2025-01-063,075.003,075.003,000.003,055.002,903.6629,725
2025-01-032,985.003,035.002,970.003,025.002,875.1475,544
2025-01-023,020.003,025.002,935.002,985.002,837.1326,221
2024-12-302,985.003,060.002,965.003,020.002,870.3953,399
2024-12-273,005.003,030.002,945.003,015.002,865.6451,662
2024-12-263,045.003,100.003,040.003,080.002,818.1288,069
2024-12-243,015.003,075.003,010.003,045.002,786.0947,652
2024-12-232,990.003,055.002,975.003,040.002,781.5275,507
2024-12-203,045.003,065.002,950.003,010.002,754.0765,884
2024-12-193,020.003,060.002,990.003,040.002,781.5234,067
2024-12-182,995.003,115.002,990.003,045.002,786.09335,516
2024-12-172,940.002,960.002,900.002,960.002,708.3292,214
2024-12-162,955.002,985.002,930.002,935.002,685.4515,808
2024-12-132,900.002,960.002,900.002,955.002,703.7425,486
2024-12-122,910.002,940.002,880.002,935.002,685.4547,434
2024-12-112,805.002,915.002,805.002,885.002,639.7066,244
2024-12-102,750.002,860.002,670.002,860.002,616.8236,941
2024-12-092,765.002,835.002,650.002,670.002,442.98109,396
2024-12-062,830.002,845.002,750.002,790.002,552.7773,060
2024-12-052,890.002,890.002,845.002,845.002,603.1034,063
2024-12-042,885.002,900.002,740.002,870.002,625.97144,305
2024-12-032,865.002,925.002,865.002,915.002,667.1510,612
2024-12-022,900.002,930.002,855.002,870.002,625.9723,010
2024-11-292,895.002,935.002,870.002,870.002,625.9754,128
2024-11-282,960.002,975.002,875.002,875.002,630.5538,946
2024-11-272,965.002,965.002,930.002,945.002,694.6012,109
2024-11-262,945.002,975.002,935.002,945.002,694.6024,482
2024-11-252,930.002,970.002,920.002,945.002,694.6021,952
2024-11-222,925.002,935.002,900.002,930.002,680.8722,598
2024-11-212,920.002,940.002,900.002,925.002,676.3011,363
2024-11-202,915.002,930.002,900.002,915.002,667.1511,497
2024-11-192,905.002,930.002,900.002,930.002,680.8722,234
2024-11-182,865.002,935.002,860.002,905.002,658.0033,220
2024-11-152,850.002,870.002,815.002,865.002,621.4061,881
2024-11-142,835.002,890.002,825.002,850.002,607.6795,946
2024-11-132,880.002,925.002,850.002,850.002,607.67105,985
2024-11-122,960.002,965.002,890.002,935.002,685.45107,109
2024-11-112,980.002,995.002,940.002,960.002,708.3228,603
2024-11-082,965.002,990.002,950.002,980.002,726.6232,140
2024-11-072,990.003,165.002,930.002,960.002,708.32304,890
2024-11-062,985.002,995.002,930.002,960.002,708.3252,693
2024-11-052,955.002,990.002,955.002,985.002,731.1920,246
2024-11-042,960.002,995.002,945.002,990.002,735.7714,009
2024-11-012,995.003,000.002,940.002,950.002,699.1772,537
2024-10-312,910.003,000.002,910.002,995.002,740.3427,357
2024-10-302,985.003,005.002,940.002,950.002,699.1787,412
2024-10-293,030.003,030.002,955.002,985.002,731.1929,495
← NewerPage 8 of 21 · 1,227 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.