Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea
· Delayed Price · Currency is KRW 39,950
+2,850 (7.68%)
At close: Mar 6, 2026
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 37,100.00 | 39,950.00 | 36,050.00 | 39,950.00 | 39,950.00 | 7.68% | 316,543 |
| Mar 5, 2026 | 34,550.00 | 37,500.00 | 34,300.00 | 37,100.00 | 37,100.00 | 19.68% | 378,510 |
| Mar 4, 2026 | 40,250.00 | 40,850.00 | 29,450.00 | 31,000.00 | 31,000.00 | -25.48% | 934,168 |
| Mar 3, 2026 | 40,950.00 | 43,250.00 | 40,150.00 | 41,600.00 | 41,600.00 | -0.48% | 249,308 |
| Feb 27, 2026 | 41,900.00 | 43,500.00 | 40,850.00 | 41,800.00 | 41,800.00 | -1.53% | 240,803 |
| Feb 26, 2026 | 40,900.00 | 43,700.00 | 40,500.00 | 42,450.00 | 42,450.00 | 5.33% | 422,675 |
| Feb 25, 2026 | 41,200.00 | 41,350.00 | 39,850.00 | 40,300.00 | 40,300.00 | -2.18% | 264,793 |
| Feb 24, 2026 | 40,000.00 | 41,700.00 | 39,700.00 | 41,200.00 | 41,200.00 | 2.11% | 258,022 |
| Feb 23, 2026 | 42,850.00 | 42,950.00 | 39,500.00 | 40,350.00 | 40,350.00 | -6.05% | 399,884 |
| Feb 20, 2026 | 43,000.00 | 43,550.00 | 40,750.00 | 42,950.00 | 42,950.00 | -2.94% | 384,269 |
| Feb 19, 2026 | 41,150.00 | 44,650.00 | 40,500.00 | 44,250.00 | 44,250.00 | 4.98% | 275,418 |
| Feb 13, 2026 | 41,700.00 | 42,450.00 | 39,800.00 | 42,150.00 | 42,150.00 | -0.82% | 397,054 |
| Feb 12, 2026 | 41,500.00 | 43,700.00 | 39,600.00 | 42,500.00 | 42,500.00 | 1.55% | 299,163 |
| Feb 11, 2026 | 40,200.00 | 42,000.00 | 39,700.00 | 41,850.00 | 41,850.00 | 1.09% | 377,216 |
| Feb 10, 2026 | 43,350.00 | 44,950.00 | 39,450.00 | 41,400.00 | 41,400.00 | 5.21% | 770,252 |
| Feb 9, 2026 | 39,950.00 | 40,300.00 | 38,700.00 | 39,350.00 | 39,350.00 | 2.61% | 410,795 |
| Feb 6, 2026 | 35,200.00 | 38,450.00 | 34,400.00 | 38,350.00 | 38,350.00 | 4.50% | 476,385 |
| Feb 5, 2026 | 38,050.00 | 38,700.00 | 36,200.00 | 36,700.00 | 36,700.00 | -3.42% | 422,915 |
| Feb 4, 2026 | 34,800.00 | 38,300.00 | 34,450.00 | 38,000.00 | 38,000.00 | 9.20% | 603,199 |
| Feb 3, 2026 | 32,000.00 | 35,100.00 | 30,950.00 | 34,800.00 | 34,800.00 | 9.61% | 760,312 |
| Feb 2, 2026 | 30,150.00 | 32,900.00 | 29,950.00 | 31,750.00 | 31,750.00 | 5.83% | 890,915 |
| Jan 30, 2026 | 28,000.00 | 31,100.00 | 27,650.00 | 30,000.00 | 30,000.00 | 3.27% | 1,161,853 |
| Jan 29, 2026 | 23,400.00 | 29,300.00 | 23,400.00 | 29,050.00 | 29,050.00 | 27.13% | 2,517,890 |
| Jan 28, 2026 | 22,950.00 | 23,350.00 | 22,600.00 | 22,850.00 | 22,850.00 | -0.44% | 201,048 |
| Jan 27, 2026 | 22,800.00 | 23,000.00 | 22,300.00 | 22,950.00 | 22,950.00 | -0.22% | 236,869 |
| Jan 26, 2026 | 22,750.00 | 23,500.00 | 22,450.00 | 23,000.00 | 23,000.00 | 0.88% | 249,128 |
| Jan 23, 2026 | 22,950.00 | 23,000.00 | 22,400.00 | 22,800.00 | 22,800.00 | 0.44% | 199,854 |
| Jan 22, 2026 | 23,700.00 | 23,800.00 | 22,550.00 | 22,700.00 | 22,700.00 | - | 283,754 |
| Jan 21, 2026 | 22,100.00 | 22,800.00 | 22,000.00 | 22,700.00 | 22,700.00 | -1.52% | 265,775 |
| Jan 20, 2026 | 23,800.00 | 23,850.00 | 22,550.00 | 23,050.00 | 23,050.00 | 0.44% | 356,372 |
| Jan 19, 2026 | 22,050.00 | 23,700.00 | 22,050.00 | 22,950.00 | 22,950.00 | 2.46% | 356,007 |
| Jan 16, 2026 | 22,900.00 | 23,250.00 | 22,200.00 | 22,400.00 | 22,400.00 | -1.97% | 286,250 |
| Jan 15, 2026 | 23,050.00 | 23,200.00 | 22,400.00 | 22,850.00 | 22,850.00 | -0.87% | 196,390 |
| Jan 14, 2026 | 24,150.00 | 24,350.00 | 22,800.00 | 23,050.00 | 23,050.00 | -3.56% | 429,736 |
| Jan 13, 2026 | 24,500.00 | 24,800.00 | 23,650.00 | 23,900.00 | 23,900.00 | -0.21% | 246,730 |
| Jan 12, 2026 | 26,000.00 | 26,050.00 | 23,700.00 | 23,950.00 | 23,950.00 | -6.63% | 420,735 |
| Jan 9, 2026 | 25,200.00 | 26,150.00 | 24,500.00 | 25,650.00 | 25,650.00 | 3.64% | 306,559 |
| Jan 8, 2026 | 26,150.00 | 26,300.00 | 24,550.00 | 24,750.00 | 24,750.00 | -7.48% | 297,459 |
| Jan 7, 2026 | 26,750.00 | 26,750.00 | 24,600.00 | 26,750.00 | 26,750.00 | -0.74% | 315,831 |
| Jan 6, 2026 | 27,800.00 | 27,900.00 | 26,400.00 | 26,950.00 | 26,950.00 | -4.60% | 315,077 |
| Jan 5, 2026 | 27,100.00 | 28,400.00 | 26,200.00 | 28,250.00 | 28,250.00 | 7.41% | 534,516 |
| Jan 2, 2026 | 25,900.00 | 27,500.00 | 25,600.00 | 26,300.00 | 26,300.00 | 2.33% | 450,727 |
| Dec 30, 2025 | 26,850.00 | 27,800.00 | 25,300.00 | 25,700.00 | 25,700.00 | 0.39% | 779,223 |
| Dec 29, 2025 | 22,900.00 | 25,600.00 | 22,200.00 | 25,600.00 | 25,600.00 | 13.27% | 755,240 |
| Dec 26, 2025 | 23,000.00 | 23,150.00 | 22,350.00 | 22,600.00 | 22,600.00 | -1.95% | 130,773 |
| Dec 24, 2025 | 22,300.00 | 23,200.00 | 22,050.00 | 23,050.00 | 23,050.00 | 2.67% | 133,240 |
| Dec 23, 2025 | 22,900.00 | 23,050.00 | 21,800.00 | 22,450.00 | 22,450.00 | -1.97% | 69,182 |
| Dec 22, 2025 | 23,200.00 | 23,200.00 | 22,550.00 | 22,900.00 | 22,900.00 | -0.43% | 96,333 |
| Dec 19, 2025 | 22,550.00 | 23,000.00 | 22,000.00 | 23,000.00 | 23,000.00 | 2.00% | 147,733 |
| Dec 18, 2025 | 22,250.00 | 22,700.00 | 21,500.00 | 22,550.00 | 22,550.00 | -1.31% | 196,708 |
| Dec 17, 2025 | 23,000.00 | 23,150.00 | 22,200.00 | 22,850.00 | 22,850.00 | 1.56% | 148,134 |
| Dec 16, 2025 | 23,150.00 | 23,400.00 | 22,300.00 | 22,500.00 | 22,500.00 | -4.05% | 208,270 |
| Dec 15, 2025 | 23,200.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | -4.67% | 199,555 |
| Dec 12, 2025 | 24,050.00 | 24,850.00 | 23,300.00 | 24,600.00 | 24,600.00 | 0.41% | 431,723 |
| Dec 11, 2025 | 21,900.00 | 25,400.00 | 21,750.00 | 24,500.00 | 24,500.00 | 10.86% | 1,327,945 |
| Dec 10, 2025 | 20,850.00 | 23,200.00 | 20,850.00 | 22,100.00 | 22,100.00 | 9.95% | 719,208 |
| Dec 9, 2025 | 19,880.00 | 20,550.00 | 19,560.00 | 20,100.00 | 20,100.00 | 1.57% | 101,124 |
| Dec 8, 2025 | 19,430.00 | 20,200.00 | 19,240.00 | 19,790.00 | 19,790.00 | 2.38% | 110,362 |
| Dec 5, 2025 | 19,320.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | 0.05% | 90,130 |
| Dec 4, 2025 | 19,480.00 | 19,490.00 | 18,970.00 | 19,320.00 | 19,320.00 | 0.36% | 137,589 |
| Dec 3, 2025 | 20,300.00 | 20,300.00 | 18,850.00 | 19,250.00 | 19,250.00 | -5.41% | 209,802 |
| Dec 2, 2025 | 20,600.00 | 21,050.00 | 19,530.00 | 20,350.00 | 20,350.00 | 0.99% | 236,217 |
| Dec 1, 2025 | 17,960.00 | 20,300.00 | 17,820.00 | 20,150.00 | 20,150.00 | 13.52% | 375,542 |
| Nov 28, 2025 | 18,080.00 | 18,080.00 | 17,500.00 | 17,750.00 | 17,750.00 | -0.17% | 79,890 |
| Nov 27, 2025 | 17,760.00 | 18,100.00 | 17,500.00 | 17,780.00 | 17,780.00 | 1.20% | 72,113 |
| Nov 26, 2025 | 17,230.00 | 17,770.00 | 17,110.00 | 17,570.00 | 17,570.00 | 2.27% | 168,468 |
| Nov 25, 2025 | 17,030.00 | 17,570.00 | 16,910.00 | 17,180.00 | 17,180.00 | 2.08% | 98,427 |
| Nov 24, 2025 | 16,990.00 | 17,230.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.84% | 143,857 |
| Nov 21, 2025 | 17,200.00 | 17,200.00 | 16,610.00 | 16,690.00 | 16,690.00 | -6.02% | 249,067 |
| Nov 20, 2025 | 18,450.00 | 18,450.00 | 17,400.00 | 17,760.00 | 17,760.00 | -1.61% | 172,058 |
| Nov 19, 2025 | 18,390.00 | 18,390.00 | 17,680.00 | 18,050.00 | 18,050.00 | -0.28% | 234,430 |
| Nov 18, 2025 | 18,930.00 | 18,950.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.49% | 199,238 |
| Nov 17, 2025 | 20,200.00 | 20,200.00 | 18,480.00 | 18,950.00 | 18,950.00 | -4.73% | 437,807 |
| Nov 14, 2025 | 20,650.00 | 20,800.00 | 19,890.00 | 19,890.00 | 19,890.00 | -6.40% | 105,142 |
| Nov 13, 2025 | 22,000.00 | 22,000.00 | 20,450.00 | 21,250.00 | 21,250.00 | -2.30% | 143,996 |
| Nov 12, 2025 | 22,050.00 | 22,100.00 | 21,150.00 | 21,750.00 | 21,750.00 | -0.23% | 60,850 |
| Nov 11, 2025 | 21,500.00 | 22,350.00 | 21,350.00 | 21,800.00 | 21,800.00 | 2.11% | 89,997 |
| Nov 10, 2025 | 21,250.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.71% | 96,413 |
| Nov 7, 2025 | 21,600.00 | 22,100.00 | 20,850.00 | 21,200.00 | 21,200.00 | -4.07% | 65,342 |
| Nov 6, 2025 | 22,650.00 | 22,650.00 | 21,550.00 | 22,100.00 | 22,100.00 | -0.45% | 70,405 |
| Nov 5, 2025 | 23,000.00 | 23,050.00 | 21,400.00 | 22,200.00 | 22,200.00 | -5.53% | 175,465 |
| Nov 4, 2025 | 23,800.00 | 24,300.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.84% | 289,996 |
| Nov 3, 2025 | 22,150.00 | 23,100.00 | 21,700.00 | 22,850.00 | 22,850.00 | 5.30% | 303,996 |
| Oct 31, 2025 | 21,300.00 | 22,300.00 | 21,000.00 | 21,700.00 | 21,700.00 | 3.58% | 221,720 |
| Oct 30, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,950.00 | 20,950.00 | -2.56% | 107,971 |
| Oct 29, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 79,836 |
| Oct 28, 2025 | 21,850.00 | 21,850.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.60% | 64,914 |
| Oct 27, 2025 | 22,100.00 | 22,150.00 | 21,350.00 | 21,900.00 | 21,900.00 | - | 131,665 |
| Oct 24, 2025 | 22,350.00 | 22,550.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.13% | 80,352 |
| Oct 23, 2025 | 22,950.00 | 22,950.00 | 21,950.00 | 22,150.00 | 22,150.00 | -3.49% | 82,762 |
| Oct 22, 2025 | 22,800.00 | 23,050.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.32% | 64,651 |
| Oct 21, 2025 | 23,450.00 | 23,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 121,915 |
| Oct 20, 2025 | 23,400.00 | 23,450.00 | 22,250.00 | 22,650.00 | 22,650.00 | -2.16% | 101,077 |
| Oct 17, 2025 | 22,900.00 | 23,450.00 | 22,550.00 | 23,150.00 | 23,150.00 | -0.86% | 125,891 |
| Oct 16, 2025 | 22,450.00 | 23,500.00 | 21,800.00 | 23,350.00 | 23,350.00 | 3.78% | 204,614 |
| Oct 15, 2025 | 20,550.00 | 22,600.00 | 20,550.00 | 22,500.00 | 22,500.00 | 10.29% | 294,648 |
| Oct 14, 2025 | 21,400.00 | 21,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | -4.00% | 133,274 |
| Oct 13, 2025 | 20,600.00 | 21,750.00 | 20,600.00 | 21,250.00 | 21,250.00 | -0.93% | 106,913 |
| Oct 10, 2025 | 20,900.00 | 21,550.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2.63% | 137,896 |
| Oct 2, 2025 | 20,550.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 2.96% | 171,030 |