Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 20,900
+600 (2.96%)
At close: Oct 2, 2025
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 20,550.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 2.96% | 170,306 |
| Oct 1, 2025 | 20,250.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.25% | 69,572 |
| Sep 30, 2025 | 20,400.00 | 20,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | -1.23% | 58,922 |
| Sep 29, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 53,927 |
| Sep 26, 2025 | 20,700.00 | 20,750.00 | 19,920.00 | 20,100.00 | 20,100.00 | -4.51% | 124,672 |
| Sep 25, 2025 | 21,000.00 | 21,500.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.17% | 100,527 |
| Sep 24, 2025 | 21,250.00 | 21,400.00 | 20,000.00 | 21,300.00 | 21,300.00 | -0.47% | 170,206 |
| Sep 23, 2025 | 22,900.00 | 22,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | -0.70% | 226,021 |
| Sep 22, 2025 | 21,600.00 | 22,450.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1.41% | 230,812 |
| Sep 19, 2025 | 21,750.00 | 21,800.00 | 20,850.00 | 21,250.00 | 21,250.00 | -2.52% | 153,545 |
| Sep 18, 2025 | 21,800.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | -2.68% | 192,909 |
| Sep 17, 2025 | 19,690.00 | 22,750.00 | 19,590.00 | 22,400.00 | 22,400.00 | 13.42% | 671,877 |
| Sep 16, 2025 | 19,160.00 | 19,950.00 | 19,000.00 | 19,750.00 | 19,750.00 | 4.22% | 152,800 |
| Sep 15, 2025 | 19,300.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.84% | 34,528 |
| Sep 12, 2025 | 18,640.00 | 19,190.00 | 18,460.00 | 19,110.00 | 19,110.00 | 3.19% | 112,276 |
| Sep 11, 2025 | 18,600.00 | 18,780.00 | 18,200.00 | 18,520.00 | 18,520.00 | -0.43% | 60,982 |
| Sep 10, 2025 | 18,930.00 | 18,930.00 | 18,190.00 | 18,600.00 | 18,600.00 | -1.43% | 97,389 |
| Sep 9, 2025 | 18,800.00 | 19,190.00 | 18,700.00 | 18,870.00 | 18,870.00 | 0.53% | 43,978 |
| Sep 8, 2025 | 18,730.00 | 18,810.00 | 18,480.00 | 18,770.00 | 18,770.00 | 0.43% | 47,304 |
| Sep 5, 2025 | 19,020.00 | 19,160.00 | 18,660.00 | 18,690.00 | 18,690.00 | -1.99% | 41,312 |
| Sep 4, 2025 | 19,010.00 | 19,160.00 | 18,940.00 | 19,070.00 | 19,070.00 | 0.37% | 32,016 |
| Sep 3, 2025 | 18,440.00 | 19,320.00 | 18,420.00 | 19,000.00 | 19,000.00 | 3.04% | 53,227 |
| Sep 2, 2025 | 18,490.00 | 18,640.00 | 17,500.00 | 18,440.00 | 18,440.00 | 0.60% | 79,044 |
| Sep 1, 2025 | 19,450.00 | 19,670.00 | 18,220.00 | 18,330.00 | 18,330.00 | -7.75% | 103,857 |
| Aug 29, 2025 | 19,850.00 | 19,940.00 | 19,220.00 | 19,870.00 | 19,870.00 | 0.10% | 135,457 |
| Aug 28, 2025 | 19,010.00 | 19,960.00 | 19,000.00 | 19,850.00 | 19,850.00 | 3.28% | 119,016 |
| Aug 27, 2025 | 18,930.00 | 19,410.00 | 18,730.00 | 19,220.00 | 19,220.00 | 1.96% | 95,169 |
| Aug 26, 2025 | 19,110.00 | 19,440.00 | 18,710.00 | 18,850.00 | 18,850.00 | -1.36% | 45,302 |
| Aug 25, 2025 | 18,950.00 | 19,350.00 | 18,910.00 | 19,110.00 | 19,110.00 | 1.22% | 68,023 |
| Aug 22, 2025 | 18,750.00 | 19,200.00 | 18,550.00 | 18,880.00 | 18,880.00 | 0.75% | 53,587 |
| Aug 21, 2025 | 18,890.00 | 19,100.00 | 18,500.00 | 18,740.00 | 18,740.00 | -0.79% | 60,357 |
| Aug 20, 2025 | 18,740.00 | 19,400.00 | 18,470.00 | 18,890.00 | 18,890.00 | 0.43% | 203,166 |
| Aug 19, 2025 | 18,190.00 | 19,150.00 | 18,190.00 | 18,810.00 | 18,810.00 | 3.47% | 146,167 |
| Aug 18, 2025 | 17,920.00 | 18,490.00 | 17,520.00 | 18,180.00 | 18,180.00 | -1.14% | 102,139 |
| Aug 14, 2025 | 18,550.00 | 18,680.00 | 18,050.00 | 18,390.00 | 18,390.00 | -1.61% | 120,312 |
| Aug 13, 2025 | 18,700.00 | 19,060.00 | 18,350.00 | 18,690.00 | 18,690.00 | 0.86% | 77,801 |
| Aug 12, 2025 | 19,150.00 | 19,610.00 | 18,500.00 | 18,530.00 | 18,530.00 | -4.09% | 202,453 |
| Aug 11, 2025 | 19,900.00 | 19,900.00 | 19,320.00 | 19,320.00 | 19,320.00 | -1.83% | 78,600 |
| Aug 8, 2025 | 19,600.00 | 20,050.00 | 19,320.00 | 19,680.00 | 19,680.00 | 1.39% | 105,705 |
| Aug 7, 2025 | 19,420.00 | 19,820.00 | 19,180.00 | 19,410.00 | 19,410.00 | 1.15% | 149,997 |
| Aug 6, 2025 | 18,360.00 | 19,190.00 | 18,360.00 | 19,190.00 | 19,190.00 | 3.39% | 133,917 |
| Aug 5, 2025 | 18,400.00 | 18,810.00 | 18,240.00 | 18,560.00 | 18,560.00 | 0.87% | 76,391 |
| Aug 4, 2025 | 17,670.00 | 18,620.00 | 17,510.00 | 18,400.00 | 18,400.00 | 3.95% | 104,409 |
| Aug 1, 2025 | 18,500.00 | 18,500.00 | 17,510.00 | 17,700.00 | 17,700.00 | -3.59% | 133,111 |
| Jul 31, 2025 | 18,130.00 | 18,690.00 | 17,800.00 | 18,360.00 | 18,360.00 | 2.00% | 168,740 |
| Jul 30, 2025 | 18,000.00 | 18,500.00 | 17,730.00 | 18,000.00 | 18,000.00 | 0.67% | 97,478 |
| Jul 29, 2025 | 17,350.00 | 17,880.00 | 17,320.00 | 17,880.00 | 17,880.00 | 1.71% | 62,264 |
| Jul 28, 2025 | 17,800.00 | 17,990.00 | 17,260.00 | 17,580.00 | 17,580.00 | -1.12% | 67,343 |
| Jul 25, 2025 | 18,100.00 | 18,370.00 | 17,500.00 | 17,780.00 | 17,780.00 | -1.17% | 121,053 |
| Jul 24, 2025 | 18,390.00 | 18,420.00 | 17,810.00 | 17,990.00 | 17,990.00 | -2.65% | 97,640 |