Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 18,660
-1,290 (-6.47%)
Oct 30, 2026, 3:30 PM KST
Jahwa Electronics. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 19,240.00 | 19,460.00 | 18,350.00 | 18,660.00 | 18,660.00 | -6.47% | 156,170 |
| Oct 29, 2026 | 20,900.00 | 20,950.00 | 19,450.00 | 19,950.00 | 19,950.00 | -6.34% | 158,661 |
| Oct 28, 2026 | 21,200.00 | 21,750.00 | 20,950.00 | 21,300.00 | 21,300.00 | 2.40% | 97,284 |
| Oct 27, 2026 | 21,250.00 | 21,650.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 86,031 |
| Oct 26, 2026 | 21,350.00 | 21,500.00 | 20,600.00 | 21,000.00 | 21,000.00 | -1.87% | 44,285 |
| Oct 23, 2026 | 21,000.00 | 22,200.00 | 20,350.00 | 21,400.00 | 21,400.00 | -2.06% | 50,585 |
| Oct 22, 2026 | 22,050.00 | 22,700.00 | 21,700.00 | 21,850.00 | 21,850.00 | -2.02% | 77,730 |
| Oct 21, 2026 | 22,300.00 | 22,650.00 | 22,000.00 | 22,300.00 | 22,300.00 | 2.29% | 64,868 |
| Oct 20, 2026 | 22,650.00 | 22,650.00 | 21,500.00 | 21,800.00 | 21,800.00 | -3.33% | 53,365 |
| Oct 19, 2026 | 21,100.00 | 22,550.00 | 20,900.00 | 22,550.00 | 22,550.00 | 2.97% | 61,105 |
| Oct 16, 2026 | 21,200.00 | 22,350.00 | 20,800.00 | 21,900.00 | 21,900.00 | 5.29% | 87,361 |
| Oct 15, 2026 | 22,000.00 | 22,050.00 | 20,250.00 | 20,800.00 | 20,800.00 | -9.57% | 145,489 |
| Oct 14, 2026 | 23,700.00 | 24,300.00 | 22,650.00 | 23,000.00 | 23,000.00 | -1.71% | 78,041 |
| Oct 13, 2026 | 23,750.00 | 23,750.00 | 22,500.00 | 23,400.00 | 23,400.00 | -3.51% | 109,129 |
| Oct 12, 2026 | 26,650.00 | 26,950.00 | 24,100.00 | 24,250.00 | 24,250.00 | -10.19% | 172,773 |
| Oct 8, 2026 | 27,300.00 | 27,400.00 | 26,650.00 | 27,000.00 | 27,000.00 | -1.64% | 77,765 |
| Oct 7, 2026 | 28,250.00 | 28,250.00 | 27,250.00 | 27,450.00 | 27,450.00 | -2.83% | 71,587 |
| Oct 6, 2026 | 28,250.00 | 28,550.00 | 27,900.00 | 28,250.00 | 28,250.00 | 0.71% | 61,312 |
| Oct 2, 2026 | 27,750.00 | 28,300.00 | 27,100.00 | 28,050.00 | 28,050.00 | 2.00% | 89,573 |
| Oct 1, 2026 | 26,250.00 | 27,650.00 | 25,900.00 | 27,500.00 | 27,500.00 | 5.16% | 66,734 |
| Sep 30, 2026 | 26,700.00 | 26,950.00 | 26,150.00 | 26,150.00 | 26,150.00 | -1.88% | 39,946 |
| Sep 29, 2026 | 26,250.00 | 26,850.00 | 26,000.00 | 26,650.00 | 26,650.00 | 1.14% | 29,149 |
| Sep 28, 2026 | 26,000.00 | 26,900.00 | 25,400.00 | 26,350.00 | 26,350.00 | 2.13% | 65,221 |
| Sep 23, 2026 | 27,000.00 | 27,200.00 | 25,600.00 | 25,800.00 | 25,800.00 | -3.73% | 145,827 |
| Sep 22, 2026 | 28,200.00 | 28,300.00 | 26,600.00 | 26,800.00 | 26,800.00 | -3.25% | 99,844 |
| Sep 21, 2026 | 27,550.00 | 27,700.00 | 26,950.00 | 27,700.00 | 27,700.00 | 1.84% | 53,931 |
| Sep 18, 2026 | 26,850.00 | 28,050.00 | 26,650.00 | 27,200.00 | 27,200.00 | 4.21% | 61,221 |
| Sep 17, 2026 | 26,000.00 | 26,650.00 | 25,700.00 | 26,100.00 | 26,100.00 | 1.16% | 54,160 |
| Sep 16, 2026 | 26,000.00 | 26,200.00 | 25,550.00 | 25,800.00 | 25,800.00 | -0.39% | 62,403 |
| 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% | 70,787 |
| Sep 11, 2026 | 27,700.00 | 27,700.00 | 26,950.00 | 27,150.00 | 27,150.00 | -4.90% | 145,424 |
| 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% | 130,362 |
| 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 |