Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 18,390
-300 (-1.61%)
At close: Aug 14, 2025, 3:30 PM KST
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 17,700.00 | 18,600.00 | 17,300.00 | 18,480.00 | 18,480.00 | 3.82% | 319,778 |
| Jul 22, 2025 | 17,620.00 | 18,130.00 | 17,460.00 | 17,800.00 | 17,800.00 | 1.02% | 248,391 |
| Jul 21, 2025 | 17,220.00 | 17,830.00 | 16,650.00 | 17,620.00 | 17,620.00 | 1.97% | 216,615 |
| Jul 18, 2025 | 17,300.00 | 17,470.00 | 17,120.00 | 17,280.00 | 17,280.00 | -0.63% | 68,387 |
| Jul 17, 2025 | 17,550.00 | 17,560.00 | 17,120.00 | 17,390.00 | 17,390.00 | -1.19% | 87,704 |
| Jul 16, 2025 | 17,050.00 | 17,690.00 | 16,740.00 | 17,600.00 | 17,600.00 | 3.77% | 206,474 |
| Jul 15, 2025 | 16,900.00 | 16,970.00 | 16,580.00 | 16,960.00 | 16,960.00 | 0.36% | 63,163 |
| Jul 14, 2025 | 17,100.00 | 17,100.00 | 16,650.00 | 16,900.00 | 16,900.00 | -0.41% | 66,330 |
| Jul 11, 2025 | 16,760.00 | 17,100.00 | 16,700.00 | 16,970.00 | 16,970.00 | 1.25% | 91,410 |
| Jul 10, 2025 | 16,510.00 | 17,150.00 | 16,510.00 | 16,760.00 | 16,760.00 | 2.13% | 105,823 |
| Jul 9, 2025 | 16,830.00 | 17,000.00 | 16,400.00 | 16,410.00 | 16,410.00 | -3.64% | 133,442 |
| Jul 8, 2025 | 16,800.00 | 17,280.00 | 16,520.00 | 17,030.00 | 17,030.00 | 0.77% | 156,938 |
| Jul 7, 2025 | 15,970.00 | 17,250.00 | 15,700.00 | 16,900.00 | 16,900.00 | 6.89% | 464,467 |
| Jul 4, 2025 | 15,930.00 | 16,110.00 | 15,720.00 | 15,810.00 | 15,810.00 | -0.57% | 106,942 |
| Jul 3, 2025 | 15,400.00 | 15,900.00 | 15,250.00 | 15,900.00 | 15,900.00 | 3.25% | 123,512 |
| Jul 2, 2025 | 15,360.00 | 15,510.00 | 14,980.00 | 15,400.00 | 15,400.00 | 1.25% | 98,013 |
| Jul 1, 2025 | 15,410.00 | 15,640.00 | 15,210.00 | 15,210.00 | 15,210.00 | -1.87% | 82,960 |
| Jun 30, 2025 | 15,370.00 | 15,590.00 | 14,800.00 | 15,500.00 | 15,500.00 | 0.85% | 112,057 |
| Jun 27, 2025 | 15,480.00 | 15,630.00 | 15,010.00 | 15,370.00 | 15,370.00 | - | 91,008 |
| Jun 26, 2025 | 15,480.00 | 15,520.00 | 14,710.00 | 15,370.00 | 15,370.00 | 0.07% | 197,249 |
| Jun 25, 2025 | 15,510.00 | 15,670.00 | 15,330.00 | 15,360.00 | 15,360.00 | -1.09% | 120,754 |
| Jun 24, 2025 | 15,050.00 | 15,660.00 | 14,900.00 | 15,530.00 | 15,530.00 | 3.33% | 261,680 |
| Jun 23, 2025 | 14,510.00 | 15,360.00 | 14,220.00 | 15,030.00 | 15,030.00 | 0.94% | 179,748 |
| Jun 20, 2025 | 14,830.00 | 14,920.00 | 14,580.00 | 14,890.00 | 14,890.00 | -0.33% | 98,866 |
| Jun 19, 2025 | 14,910.00 | 15,000.00 | 14,600.00 | 14,940.00 | 14,940.00 | -0.60% | 88,529 |
| Jun 18, 2025 | 15,030.00 | 15,100.00 | 14,500.00 | 15,030.00 | 15,030.00 | -0.53% | 160,799 |
| Jun 17, 2025 | 14,710.00 | 15,240.00 | 14,670.00 | 15,110.00 | 15,110.00 | 1.55% | 343,637 |
| Jun 16, 2025 | 13,860.00 | 15,030.00 | 13,630.00 | 14,880.00 | 14,880.00 | 6.90% | 400,618 |
| Jun 13, 2025 | 13,950.00 | 13,970.00 | 13,480.00 | 13,920.00 | 13,920.00 | 3.80% | 263,714 |
| Jun 12, 2025 | 13,600.00 | 13,770.00 | 13,360.00 | 13,410.00 | 13,410.00 | 1.59% | 233,053 |
| Jun 11, 2025 | 13,280.00 | 13,400.00 | 13,110.00 | 13,200.00 | 13,200.00 | - | 134,201 |
| Jun 10, 2025 | 13,310.00 | 13,520.00 | 12,890.00 | 13,200.00 | 13,200.00 | -1.12% | 141,202 |
| Jun 9, 2025 | 13,140.00 | 13,360.00 | 12,980.00 | 13,350.00 | 13,350.00 | 4.54% | 212,166 |
| Jun 5, 2025 | 11,910.00 | 12,800.00 | 11,910.00 | 12,770.00 | 12,770.00 | 6.95% | 137,786 |