Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 31,850
+1,850 (6.17%)
Last updated: Feb 2, 2026, 1:42 PM KST
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 30,150.00 | 31,700.00 | 29,950.00 | 31,650.00 | - | 5.50% | 562,128 |
| Jan 30, 2026 | 28,000.00 | 31,100.00 | 27,650.00 | 30,000.00 | 30,000.00 | 3.27% | 1,001,853 |
| Jan 29, 2026 | 23,400.00 | 29,300.00 | 23,400.00 | 29,050.00 | 29,050.00 | 27.13% | 2,517,838 |
| 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% | 236,839 |
| Jan 26, 2026 | 22,750.00 | 23,500.00 | 22,450.00 | 23,000.00 | 23,000.00 | 0.88% | 249,126 |
| 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% | 355,964 |
| 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% | 420,729 |
| Jan 9, 2026 | 25,200.00 | 26,150.00 | 24,500.00 | 25,650.00 | 25,650.00 | 3.64% | 256,559 |
| Jan 8, 2026 | 26,150.00 | 26,300.00 | 24,550.00 | 24,750.00 | 24,750.00 | -7.48% | 280,159 |
| 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% | 534,515 |
| Jan 2, 2026 | 25,900.00 | 27,500.00 | 25,600.00 | 26,300.00 | 26,300.00 | 2.33% | 450,727 |
| Dec 30, 2025 | 26,850.00 | 27,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.39% | 779,202 |
| Dec 29, 2025 | 22,900.00 | 25,600.00 | 22,200.00 | 25,600.00 | 25,600.00 | 13.27% | 755,240 |
| Dec 26, 2025 | 23,000.00 | 23,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | -1.95% | 90,773 |
| Dec 24, 2025 | 22,300.00 | 23,200.00 | 22,050.00 | 23,050.00 | 23,050.00 | 2.67% | 133,240 |
| Dec 23, 2025 | 22,900.00 | 23,050.00 | 21,800.00 | 22,450.00 | 22,450.00 | -1.97% | 69,182 |
| Dec 22, 2025 | 23,200.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.43% | 96,332 |
| Dec 19, 2025 | 22,550.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 2.00% | 147,733 |
| Dec 18, 2025 | 22,250.00 | 22,700.00 | 21,500.00 | 22,550.00 | 22,550.00 | -1.31% | 196,708 |
| Dec 17, 2025 | 23,000.00 | 23,150.00 | 22,200.00 | 22,850.00 | 22,850.00 | 1.56% | 148,134 |
| Dec 16, 2025 | 23,150.00 | 23,400.00 | 22,300.00 | 22,500.00 | 22,500.00 | -4.05% | 208,269 |
| Dec 15, 2025 | 23,200.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | -4.67% | 199,555 |
| Dec 12, 2025 | 24,050.00 | 24,850.00 | 23,300.00 | 24,600.00 | 24,600.00 | 0.41% | 431,723 |
| Dec 11, 2025 | 21,900.00 | 25,400.00 | 21,750.00 | 24,500.00 | 24,500.00 | 10.86% | 1,327,945 |
| Dec 10, 2025 | 20,850.00 | 23,200.00 | 20,850.00 | 22,100.00 | 22,100.00 | 9.95% | 719,208 |
| Dec 9, 2025 | 19,880.00 | 20,550.00 | 19,560.00 | 20,100.00 | 20,100.00 | 1.57% | 101,124 |
| Dec 8, 2025 | 19,430.00 | 20,200.00 | 19,240.00 | 19,790.00 | 19,790.00 | 2.38% | 110,362 |
| Dec 5, 2025 | 19,320.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | 0.05% | 90,130 |
| Dec 4, 2025 | 19,480.00 | 19,490.00 | 18,970.00 | 19,320.00 | 19,320.00 | 0.36% | 137,584 |
| Dec 3, 2025 | 20,300.00 | 20,300.00 | 18,850.00 | 19,250.00 | 19,250.00 | -5.41% | 209,802 |
| Dec 2, 2025 | 20,600.00 | 21,050.00 | 19,530.00 | 20,350.00 | 20,350.00 | 0.99% | 236,217 |
| Dec 1, 2025 | 17,960.00 | 20,300.00 | 17,820.00 | 20,150.00 | 20,150.00 | 13.52% | 375,537 |
| Nov 28, 2025 | 18,080.00 | 18,080.00 | 17,500.00 | 17,750.00 | 17,750.00 | -0.17% | 79,890 |
| Nov 27, 2025 | 17,760.00 | 18,100.00 | 17,500.00 | 17,780.00 | 17,780.00 | 1.20% | 72,113 |
| 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 |