Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 26,650
-350 (-1.30%)
Last updated: Aug 11, 2026, 11:48 AM KST
Jahwa Electronics. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 25,600.00 | 27,050.00 | 25,200.00 | 27,000.00 | 27,000.00 | 7.36% | 80,112 |
| Aug 7, 2026 | 25,250.00 | 26,000.00 | 24,250.00 | 25,150.00 | 25,150.00 | 2.24% | 86,066 |
| Aug 6, 2026 | 27,100.00 | 27,700.00 | 24,450.00 | 24,600.00 | 24,600.00 | -8.21% | 119,966 |
| Aug 5, 2026 | 27,850.00 | 28,050.00 | 26,500.00 | 26,800.00 | 26,800.00 | 1.52% | 139,768 |
| Aug 4, 2026 | 24,250.00 | 26,800.00 | 24,250.00 | 26,400.00 | 26,400.00 | 11.16% | 169,076 |
| Aug 3, 2026 | 22,000.00 | 25,000.00 | 21,050.00 | 23,750.00 | 23,750.00 | 7.22% | 103,539 |
| Jul 31, 2026 | 20,750.00 | 22,250.00 | 20,600.00 | 22,150.00 | 22,150.00 | 14.71% | 73,764 |
| Jul 30, 2026 | 19,000.00 | 20,850.00 | 19,000.00 | 19,310.00 | 19,310.00 | -3.93% | 121,252 |
| Jul 29, 2026 | 21,750.00 | 22,300.00 | 18,720.00 | 20,100.00 | 20,100.00 | -6.29% | 154,222 |
| Jul 28, 2026 | 23,200.00 | 23,350.00 | 21,150.00 | 21,450.00 | 21,450.00 | -10.63% | 79,771 |
| Jul 27, 2026 | 24,750.00 | 24,750.00 | 23,700.00 | 24,000.00 | 24,000.00 | -0.62% | 34,133 |
| Jul 24, 2026 | 25,350.00 | 25,450.00 | 23,900.00 | 24,150.00 | 24,150.00 | -6.03% | 44,264 |
| Jul 23, 2026 | 25,850.00 | 26,200.00 | 24,700.00 | 25,700.00 | 25,700.00 | 0.78% | 70,618 |
| Jul 22, 2026 | 25,000.00 | 27,250.00 | 25,000.00 | 25,500.00 | 25,500.00 | 6.69% | 119,513 |
| Jul 21, 2026 | 23,600.00 | 24,450.00 | 23,250.00 | 23,900.00 | 23,900.00 | 0.84% | 69,875 |
| Jul 20, 2026 | 24,500.00 | 24,550.00 | 22,950.00 | 23,700.00 | 23,700.00 | -4.63% | 115,347 |
| Jul 16, 2026 | 25,200.00 | 25,750.00 | 24,200.00 | 24,850.00 | 24,850.00 | -3.87% | 66,356 |
| Jul 15, 2026 | 25,200.00 | 26,000.00 | 25,100.00 | 25,850.00 | 25,850.00 | 5.73% | 35,655 |
| Jul 14, 2026 | 25,650.00 | 25,700.00 | 23,500.00 | 24,450.00 | 24,450.00 | -4.31% | 84,172 |
| Jul 13, 2026 | 27,700.00 | 28,550.00 | 25,300.00 | 25,550.00 | 25,550.00 | -6.92% | 111,333 |
| Jul 10, 2026 | 26,200.00 | 27,800.00 | 26,150.00 | 27,450.00 | 27,450.00 | 5.58% | 52,743 |
| Jul 9, 2026 | 25,450.00 | 27,350.00 | 25,000.00 | 26,000.00 | 26,000.00 | 0.78% | 122,476 |
| Jul 8, 2026 | 25,900.00 | 26,800.00 | 25,100.00 | 25,800.00 | 25,800.00 | -2.64% | 136,657 |
| Jul 7, 2026 | 26,900.00 | 28,000.00 | 25,300.00 | 26,500.00 | 26,500.00 | -1.67% | 123,415 |
| Jul 6, 2026 | 27,250.00 | 28,200.00 | 26,300.00 | 26,950.00 | 26,950.00 | 0.19% | 131,425 |
| Jul 3, 2026 | 26,650.00 | 27,500.00 | 25,100.00 | 26,900.00 | 26,900.00 | 0.94% | 70,550 |
| Jul 2, 2026 | 27,450.00 | 28,950.00 | 25,550.00 | 26,650.00 | 26,650.00 | -5.83% | 201,117 |
| Jul 1, 2026 | 28,500.00 | 29,250.00 | 28,000.00 | 28,300.00 | 28,300.00 | -0.53% | 100,285 |
| Jun 30, 2026 | 28,900.00 | 29,500.00 | 28,000.00 | 28,450.00 | 28,450.00 | -0.52% | 63,156 |
| Jun 29, 2026 | 26,750.00 | 28,600.00 | 26,000.00 | 28,600.00 | 28,600.00 | 5.54% | 82,600 |
| Jun 26, 2026 | 28,200.00 | 28,600.00 | 26,000.00 | 27,100.00 | 27,100.00 | -5.57% | 185,333 |
| Jun 25, 2026 | 29,150.00 | 29,800.00 | 28,400.00 | 28,700.00 | 28,700.00 | 1.06% | 79,140 |
| Jun 24, 2026 | 28,500.00 | 29,300.00 | 27,950.00 | 28,400.00 | 28,400.00 | -1.56% | 153,408 |
| Jun 23, 2026 | 31,800.00 | 32,150.00 | 28,475.00 | 28,850.00 | 28,850.00 | -10.68% | 215,055 |
| Jun 22, 2026 | 31,400.00 | 32,900.00 | 31,000.00 | 32,300.00 | 32,300.00 | 0.94% | 110,763 |
| Jun 19, 2026 | 33,000.00 | 33,250.00 | 31,050.00 | 32,000.00 | 32,000.00 | -3.47% | 129,084 |
| Jun 18, 2026 | 34,300.00 | 34,300.00 | 32,950.00 | 33,150.00 | 33,150.00 | -4.19% | 113,970 |
| Jun 17, 2026 | 34,350.00 | 34,800.00 | 33,900.00 | 34,600.00 | 34,600.00 | -2.12% | 124,716 |
| Jun 16, 2026 | 37,000.00 | 37,000.00 | 35,200.00 | 35,350.00 | 35,350.00 | -0.14% | 74,225 |
| Jun 15, 2026 | 36,000.00 | 36,800.00 | 35,050.00 | 35,400.00 | 35,400.00 | 1.00% | 175,589 |
| Jun 12, 2026 | 37,400.00 | 37,400.00 | 34,700.00 | 35,050.00 | 35,050.00 | 0.14% | 129,975 |
| Jun 11, 2026 | 32,250.00 | 35,000.00 | 32,100.00 | 35,000.00 | 35,000.00 | 3.09% | 111,394 |
| Jun 10, 2026 | 34,500.00 | 35,800.00 | 33,050.00 | 33,950.00 | 33,950.00 | -5.17% | 108,468 |
| Jun 9, 2026 | 33,550.00 | 36,100.00 | 32,900.00 | 35,800.00 | 35,800.00 | 8.98% | 170,422 |
| Jun 8, 2026 | 32,550.00 | 34,750.00 | 31,700.00 | 32,850.00 | 32,850.00 | -9.13% | 350,335 |
| Jun 5, 2026 | 37,400.00 | 37,400.00 | 34,400.00 | 36,150.00 | 36,150.00 | -6.10% | 131,458 |
| Jun 4, 2026 | 39,250.00 | 39,950.00 | 36,100.00 | 38,500.00 | 38,500.00 | -3.87% | 160,388 |
| Jun 2, 2026 | 41,850.00 | 41,850.00 | 37,200.00 | 40,050.00 | 40,050.00 | 6.09% | 429,415 |
| Jun 1, 2026 | 39,550.00 | 40,650.00 | 35,600.00 | 37,750.00 | 37,750.00 | -4.79% | 286,039 |
| May 29, 2026 | 42,950.00 | 43,250.00 | 38,800.00 | 39,650.00 | 39,650.00 | -6.82% | 291,449 |