Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 27,350
+1,250 (4.79%)
At close: Sep 18, 2026
Jahwa Electronics. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 26,850.00 | 28,050.00 | 26,650.00 | 27,300.00 | 27,300.00 | 4.60% | 57,952 |
| Sep 17, 2026 | 26,000.00 | 26,650.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1.16% | 51,730 |
| Sep 16, 2026 | 26,000.00 | 26,200.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.39% | 59,051 |
| Sep 15, 2026 | 26,000.00 | 26,650.00 | 25,800.00 | 25,900.00 | 25,900.00 | -1.33% | 49,736 |
| Sep 14, 2026 | 26,600.00 | 26,700.00 | 26,050.00 | 26,250.00 | 26,250.00 | -3.31% | 67,391 |
| Sep 11, 2026 | 27,700.00 | 27,700.00 | 26,950.00 | 27,150.00 | 27,150.00 | -4.90% | 145,422 |
| Sep 10, 2026 | 28,850.00 | 29,150.00 | 28,500.00 | 28,550.00 | 28,550.00 | - | 48,398 |
| Sep 9, 2026 | 28,400.00 | 28,650.00 | 28,000.00 | 28,550.00 | 28,550.00 | 0.88% | 72,588 |
| Sep 8, 2026 | 29,850.00 | 29,850.00 | 28,150.00 | 28,300.00 | 28,300.00 | -5.35% | 90,647 |
| Sep 7, 2026 | 30,900.00 | 31,050.00 | 29,650.00 | 29,900.00 | 29,900.00 | -2.29% | 87,462 |
| Sep 4, 2026 | 28,400.00 | 31,800.00 | 28,400.00 | 30,600.00 | 30,600.00 | 9.48% | 210,325 |
| Sep 3, 2026 | 30,000.00 | 30,100.00 | 27,650.00 | 27,950.00 | 27,950.00 | -6.37% | 120,570 |
| Sep 2, 2026 | 29,050.00 | 30,900.00 | 29,050.00 | 29,850.00 | 29,850.00 | -0.50% | 54,180 |
| Sep 1, 2026 | 30,700.00 | 30,700.00 | 29,000.00 | 30,000.00 | 30,000.00 | -0.83% | 70,479 |
| Aug 31, 2026 | 28,700.00 | 30,250.00 | 27,050.00 | 30,250.00 | 30,250.00 | 2.89% | 67,797 |
| 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 |