Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 39,300
+100 (0.26%)
At close: Mar 18, 2026
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 39,250.00 | 40,300.00 | 38,500.00 | 39,300.00 | 39,300.00 | 0.26% | 189,278 |
| Mar 17, 2026 | 41,000.00 | 41,300.00 | 39,000.00 | 39,200.00 | 39,200.00 | -2.97% | 220,209 |
| Mar 16, 2026 | 40,050.00 | 42,000.00 | 38,800.00 | 40,400.00 | 40,400.00 | 1.13% | 222,546 |
| Mar 13, 2026 | 39,950.00 | 41,700.00 | 39,350.00 | 39,950.00 | 39,950.00 | -5.22% | 166,527 |
| Mar 12, 2026 | 43,750.00 | 44,400.00 | 41,450.00 | 42,150.00 | 42,150.00 | -5.07% | 265,298 |
| Mar 11, 2026 | 44,000.00 | 46,200.00 | 43,100.00 | 44,400.00 | 44,400.00 | 1.60% | 291,602 |
| Mar 10, 2026 | 40,050.00 | 44,300.00 | 38,300.00 | 43,700.00 | 43,700.00 | 12.48% | 336,440 |
| Mar 9, 2026 | 36,600.00 | 39,000.00 | 36,600.00 | 38,850.00 | 38,850.00 | -2.75% | 205,430 |
| Mar 6, 2026 | 37,100.00 | 39,950.00 | 36,050.00 | 39,950.00 | 39,950.00 | 7.68% | 317,115 |
| Mar 5, 2026 | 34,550.00 | 37,500.00 | 34,300.00 | 37,100.00 | 37,100.00 | 19.68% | 382,934 |
| Mar 4, 2026 | 40,250.00 | 40,850.00 | 29,450.00 | 31,000.00 | 31,000.00 | -25.48% | 935,398 |
| Mar 3, 2026 | 40,950.00 | 43,250.00 | 40,150.00 | 41,600.00 | 41,600.00 | -0.48% | 250,095 |
| Feb 27, 2026 | 41,900.00 | 43,500.00 | 40,850.00 | 41,800.00 | 41,800.00 | -1.53% | 241,478 |
| Feb 26, 2026 | 40,900.00 | 43,700.00 | 40,500.00 | 42,450.00 | 42,450.00 | 5.33% | 422,675 |
| Feb 25, 2026 | 41,200.00 | 41,350.00 | 39,850.00 | 40,300.00 | 40,300.00 | -2.18% | 265,608 |
| Feb 24, 2026 | 40,000.00 | 41,700.00 | 39,700.00 | 41,200.00 | 41,200.00 | 2.11% | 258,899 |
| Feb 23, 2026 | 42,850.00 | 42,950.00 | 39,500.00 | 40,350.00 | 40,350.00 | -6.05% | 403,205 |
| Feb 20, 2026 | 43,000.00 | 43,550.00 | 40,750.00 | 42,950.00 | 42,950.00 | -2.94% | 385,557 |
| Feb 19, 2026 | 41,150.00 | 44,650.00 | 40,500.00 | 44,250.00 | 44,250.00 | 4.98% | 275,418 |
| Feb 13, 2026 | 41,700.00 | 42,450.00 | 39,800.00 | 42,150.00 | 42,150.00 | -0.82% | 397,054 |
| Feb 12, 2026 | 41,500.00 | 43,700.00 | 39,600.00 | 42,500.00 | 42,500.00 | 1.55% | 299,163 |
| Feb 11, 2026 | 40,200.00 | 42,000.00 | 39,700.00 | 41,850.00 | 41,850.00 | 1.09% | 377,216 |
| Feb 10, 2026 | 43,350.00 | 44,950.00 | 39,450.00 | 41,400.00 | 41,400.00 | 5.21% | 770,252 |
| Feb 9, 2026 | 39,950.00 | 40,300.00 | 38,700.00 | 39,350.00 | 39,350.00 | 2.61% | 410,795 |
| Feb 6, 2026 | 35,200.00 | 38,450.00 | 34,400.00 | 38,350.00 | 38,350.00 | 4.50% | 476,385 |
| Feb 5, 2026 | 38,050.00 | 38,700.00 | 36,200.00 | 36,700.00 | 36,700.00 | -3.42% | 422,915 |
| Feb 4, 2026 | 34,800.00 | 38,300.00 | 34,450.00 | 38,000.00 | 38,000.00 | 9.20% | 603,199 |
| Feb 3, 2026 | 32,000.00 | 35,100.00 | 30,950.00 | 34,800.00 | 34,800.00 | 9.61% | 760,312 |
| Feb 2, 2026 | 30,150.00 | 32,900.00 | 29,950.00 | 31,750.00 | 31,750.00 | 5.83% | 890,915 |
| Jan 30, 2026 | 28,000.00 | 31,100.00 | 27,650.00 | 30,000.00 | 30,000.00 | 3.27% | 1,161,853 |
| Jan 29, 2026 | 23,400.00 | 29,300.00 | 23,400.00 | 29,050.00 | 29,050.00 | 27.13% | 2,517,890 |
| Jan 28, 2026 | 22,950.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.44% | 201,048 |
| Jan 27, 2026 | 22,800.00 | 23,000.00 | 22,300.00 | 22,950.00 | 22,950.00 | -0.22% | 236,869 |
| Jan 26, 2026 | 22,750.00 | 23,500.00 | 22,450.00 | 23,000.00 | 23,000.00 | 0.88% | 249,128 |
| Jan 23, 2026 | 22,950.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 0.44% | 199,854 |
| Jan 22, 2026 | 23,700.00 | 23,800.00 | 22,550.00 | 22,700.00 | 22,700.00 | - | 283,754 |
| Jan 21, 2026 | 22,100.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | -1.52% | 265,775 |
| Jan 20, 2026 | 23,800.00 | 23,850.00 | 22,550.00 | 23,050.00 | 23,050.00 | 0.44% | 356,372 |
| Jan 19, 2026 | 22,050.00 | 23,700.00 | 22,050.00 | 22,950.00 | 22,950.00 | 2.46% | 356,007 |
| Jan 16, 2026 | 22,900.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | -1.97% | 286,250 |
| Jan 15, 2026 | 23,050.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.87% | 196,390 |
| Jan 14, 2026 | 24,150.00 | 24,350.00 | 22,800.00 | 23,050.00 | 23,050.00 | -3.56% | 429,736 |
| Jan 13, 2026 | 24,500.00 | 24,800.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.21% | 246,730 |
| Jan 12, 2026 | 26,000.00 | 26,050.00 | 23,700.00 | 23,950.00 | 23,950.00 | -6.63% | 420,735 |
| Jan 9, 2026 | 25,200.00 | 26,150.00 | 24,500.00 | 25,650.00 | 25,650.00 | 3.64% | 306,559 |
| Jan 8, 2026 | 26,150.00 | 26,300.00 | 24,550.00 | 24,750.00 | 24,750.00 | -7.48% | 297,459 |
| Jan 7, 2026 | 26,750.00 | 26,750.00 | 24,600.00 | 26,750.00 | 26,750.00 | -0.74% | 315,831 |
| Jan 6, 2026 | 27,800.00 | 27,900.00 | 26,400.00 | 26,950.00 | 26,950.00 | -4.60% | 315,077 |
| Jan 5, 2026 | 27,100.00 | 28,400.00 | 26,200.00 | 28,250.00 | 28,250.00 | 7.41% | 534,516 |
| Jan 2, 2026 | 25,900.00 | 27,500.00 | 25,600.00 | 26,300.00 | 26,300.00 | 2.33% | 450,727 |