Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 17,110
+280 (1.66%)
Last updated: Nov 25, 2025, 9:52 AM KST
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 17,230.00 | 17,770.00 | 17,110.00 | 17,570.00 | 17,570.00 | 2.27% | 168,468 |
| Nov 25, 2025 | 17,030.00 | 17,570.00 | 16,910.00 | 17,180.00 | 17,180.00 | 2.08% | 98,427 |
| Nov 24, 2025 | 16,990.00 | 17,230.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.84% | 143,857 |
| Nov 21, 2025 | 17,200.00 | 17,200.00 | 16,610.00 | 16,690.00 | 16,690.00 | -6.02% | 112,167 |
| Nov 20, 2025 | 18,450.00 | 18,450.00 | 17,400.00 | 17,760.00 | 17,760.00 | -1.61% | 172,058 |
| Nov 19, 2025 | 18,390.00 | 18,390.00 | 17,680.00 | 18,050.00 | 18,050.00 | -0.28% | 234,430 |
| Nov 18, 2025 | 18,930.00 | 18,950.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.49% | 199,238 |
| Nov 17, 2025 | 20,200.00 | 20,200.00 | 18,480.00 | 18,950.00 | 18,950.00 | -4.73% | 437,807 |
| Nov 14, 2025 | 20,650.00 | 20,800.00 | 19,890.00 | 19,890.00 | 19,890.00 | -6.40% | 105,142 |
| Nov 13, 2025 | 22,000.00 | 22,000.00 | 20,450.00 | 21,250.00 | 21,250.00 | -2.30% | 143,996 |
| Nov 12, 2025 | 22,050.00 | 22,100.00 | 21,150.00 | 21,750.00 | 21,750.00 | -0.23% | 60,850 |
| Nov 11, 2025 | 21,500.00 | 22,350.00 | 21,350.00 | 21,800.00 | 21,800.00 | 2.11% | 89,997 |
| Nov 10, 2025 | 21,250.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.71% | 96,413 |
| Nov 7, 2025 | 21,600.00 | 22,100.00 | 20,850.00 | 21,200.00 | 21,200.00 | -4.07% | 65,342 |
| Nov 6, 2025 | 22,650.00 | 22,650.00 | 21,550.00 | 22,100.00 | 22,100.00 | -0.45% | 70,405 |
| Nov 5, 2025 | 23,000.00 | 23,050.00 | 21,400.00 | 22,200.00 | 22,200.00 | -5.53% | 175,465 |
| Nov 4, 2025 | 23,800.00 | 24,300.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.84% | 289,996 |
| Nov 3, 2025 | 22,150.00 | 23,100.00 | 21,700.00 | 22,850.00 | 22,850.00 | 5.30% | 303,996 |
| Oct 31, 2025 | 21,300.00 | 22,300.00 | 21,000.00 | 21,700.00 | 21,700.00 | 3.58% | 221,720 |
| Oct 30, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,950.00 | 20,950.00 | -2.56% | 107,971 |
| Oct 29, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 79,836 |
| Oct 28, 2025 | 21,850.00 | 21,850.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.60% | 64,914 |
| Oct 27, 2025 | 22,100.00 | 22,150.00 | 21,350.00 | 21,900.00 | 21,900.00 | - | 131,665 |
| Oct 24, 2025 | 22,350.00 | 22,550.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.13% | 80,352 |
| Oct 23, 2025 | 22,950.00 | 22,950.00 | 21,950.00 | 22,150.00 | 22,150.00 | -3.49% | 82,762 |
| Oct 22, 2025 | 22,800.00 | 23,050.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.32% | 64,651 |
| Oct 21, 2025 | 23,450.00 | 23,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 121,915 |
| Oct 20, 2025 | 23,400.00 | 23,450.00 | 22,250.00 | 22,650.00 | 22,650.00 | -2.16% | 101,077 |
| Oct 17, 2025 | 22,900.00 | 23,450.00 | 22,550.00 | 23,150.00 | 23,150.00 | -0.86% | 125,891 |
| Oct 16, 2025 | 22,450.00 | 23,500.00 | 21,800.00 | 23,350.00 | 23,350.00 | 3.78% | 204,614 |
| Oct 15, 2025 | 20,550.00 | 22,600.00 | 20,550.00 | 22,500.00 | 22,500.00 | 10.29% | 294,648 |
| Oct 14, 2025 | 21,400.00 | 21,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | -4.00% | 133,274 |
| Oct 13, 2025 | 20,600.00 | 21,750.00 | 20,600.00 | 21,250.00 | 21,250.00 | -0.93% | 106,913 |
| Oct 10, 2025 | 20,900.00 | 21,550.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2.63% | 137,896 |
| Oct 2, 2025 | 20,550.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 2.96% | 171,030 |
| Oct 1, 2025 | 20,250.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.25% | 68,734 |
| Sep 30, 2025 | 20,400.00 | 20,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | -1.23% | 56,312 |
| Sep 29, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 51,902 |
| 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% | 228,109 |
| Sep 19, 2025 | 21,750.00 | 21,800.00 | 20,850.00 | 21,250.00 | 21,250.00 | -2.52% | 148,765 |
| Sep 18, 2025 | 21,800.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | -2.68% | 178,340 |
| 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% | 59,436 |