Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea · Delayed Price · Currency is KRW 23,700
-1,150 (-4.63%)
At close: Jul 20, 2026
Jahwa Electronics. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 45,400.00 | 46,600.00 | 41,150.00 | 42,550.00 | 42,550.00 | -5.86% | 267,974 |
| May 27, 2026 | 48,900.00 | 48,900.00 | 44,900.00 | 45,200.00 | 45,200.00 | -6.13% | 256,882 |
| May 26, 2026 | 50,600.00 | 51,000.00 | 47,300.00 | 48,150.00 | 48,150.00 | -2.92% | 265,373 |
| May 22, 2026 | 46,650.00 | 50,200.00 | 45,350.00 | 49,600.00 | 49,600.00 | 5.53% | 256,568 |
| May 21, 2026 | 46,350.00 | 47,700.00 | 45,250.00 | 47,000.00 | 47,000.00 | 4.44% | 209,120 |
| May 20, 2026 | 46,000.00 | 46,750.00 | 43,100.00 | 45,000.00 | 45,000.00 | -4.56% | 287,324 |
| May 19, 2026 | 51,500.00 | 51,500.00 | 46,700.00 | 47,150.00 | 47,150.00 | -8.45% | 407,277 |
| May 18, 2026 | 53,900.00 | 54,000.00 | 50,000.00 | 51,500.00 | 51,500.00 | -7.54% | 435,862 |
| May 15, 2026 | 47,850.00 | 60,000.00 | 47,500.00 | 55,700.00 | 55,700.00 | 16.53% | 1,496,960 |
| May 14, 2026 | 47,150.00 | 49,550.00 | 45,700.00 | 47,800.00 | 47,800.00 | 1.38% | 269,298 |
| May 13, 2026 | 42,300.00 | 47,900.00 | 41,550.00 | 47,150.00 | 47,150.00 | 9.52% | 274,291 |
| May 12, 2026 | 46,500.00 | 46,500.00 | 41,900.00 | 43,050.00 | 43,050.00 | -7.72% | 329,457 |
| May 11, 2026 | 48,950.00 | 49,000.00 | 46,050.00 | 46,650.00 | 46,650.00 | -2.61% | 161,804 |
| May 8, 2026 | 45,850.00 | 49,000.00 | 45,400.00 | 47,900.00 | 47,900.00 | 4.13% | 327,493 |
| May 7, 2026 | 46,700.00 | 47,700.00 | 45,000.00 | 46,000.00 | 46,000.00 | -0.76% | 180,850 |