Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 30,250
+850 (2.89%)
Aug 31, 2026, 3:30 PM KST
Jahwa Electronics. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 29,850.00 | 30,050.00 | 28,950.00 | 29,400.00 | 29,400.00 | -2.00% | 48,979 |
| Aug 27, 2026 | 30,400.00 | 30,750.00 | 29,700.00 | 30,000.00 | 30,000.00 | -0.17% | 54,770 |
| Aug 26, 2026 | 30,650.00 | 31,150.00 | 29,750.00 | 30,050.00 | 30,050.00 | -2.75% | 102,120 |
| Aug 25, 2026 | 29,900.00 | 31,050.00 | 28,850.00 | 30,900.00 | 30,900.00 | 3.52% | 86,896 |
| Aug 24, 2026 | 29,700.00 | 31,300.00 | 29,350.00 | 29,850.00 | 29,850.00 | 2.05% | 116,750 |
| Aug 21, 2026 | 30,850.00 | 30,850.00 | 28,750.00 | 29,250.00 | 29,250.00 | -6.25% | 141,403 |
| Aug 20, 2026 | 30,500.00 | 31,200.00 | 29,650.00 | 31,200.00 | 31,200.00 | 5.23% | 95,279 |
| Aug 19, 2026 | 28,300.00 | 31,600.00 | 27,850.00 | 29,650.00 | 29,650.00 | 1.02% | 196,721 |
| Aug 18, 2026 | 31,900.00 | 33,650.00 | 29,150.00 | 29,350.00 | 29,350.00 | -4.71% | 230,647 |
| Aug 14, 2026 | 31,050.00 | 31,550.00 | 29,650.00 | 30,800.00 | 30,800.00 | 1.82% | 250,647 |
| Aug 13, 2026 | 28,550.00 | 30,800.00 | 27,950.00 | 30,250.00 | 30,250.00 | 11.42% | 305,626 |
| Aug 12, 2026 | 27,450.00 | 27,700.00 | 26,750.00 | 27,150.00 | 27,150.00 | -0.18% | 59,502 |
| Aug 11, 2026 | 26,500.00 | 27,500.00 | 26,100.00 | 27,200.00 | 27,200.00 | 0.74% | 50,496 |
| 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% | 70,620 |
| 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 |