Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea
· Delayed Price · Currency is KRW 19,330
+10 (0.05%)
At close: Dec 5, 2025
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 137,584 |
| 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% | 375,537 |
| 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% | 112,167 |
| 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 |
| Oct 1, 2025 | 20,250.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.25% | 68,734 |
| Sep 30, 2025 | 20,400.00 | 20,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | -1.23% | 56,312 |
| Sep 29, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 51,902 |
| Sep 26, 2025 | 20,700.00 | 20,750.00 | 19,920.00 | 20,100.00 | 20,100.00 | -4.51% | 124,672 |
| Sep 25, 2025 | 21,000.00 | 21,500.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.17% | 100,527 |
| Sep 24, 2025 | 21,250.00 | 21,400.00 | 20,000.00 | 21,300.00 | 21,300.00 | -0.47% | 170,206 |
| Sep 23, 2025 | 22,900.00 | 22,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | -0.70% | 226,021 |
| Sep 22, 2025 | 21,600.00 | 22,450.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1.41% | 228,109 |
| Sep 19, 2025 | 21,750.00 | 21,800.00 | 20,850.00 | 21,250.00 | 21,250.00 | -2.52% | 148,765 |
| Sep 18, 2025 | 21,800.00 | 22,000.00 | 21,350.00 | 21,800.00 | 21,800.00 | -2.68% | 178,340 |
| Sep 17, 2025 | 19,690.00 | 22,750.00 | 19,590.00 | 22,400.00 | 22,400.00 | 13.42% | 671,877 |
| Sep 16, 2025 | 19,160.00 | 19,950.00 | 19,000.00 | 19,750.00 | 19,750.00 | 4.22% | 152,800 |
| Sep 15, 2025 | 19,300.00 | 19,400.00 | 18,800.00 | 18,950.00 | 18,950.00 | -0.84% | 34,528 |
| Sep 12, 2025 | 18,640.00 | 19,190.00 | 18,460.00 | 19,110.00 | 19,110.00 | 3.19% | 112,276 |
| Sep 11, 2025 | 18,600.00 | 18,780.00 | 18,200.00 | 18,520.00 | 18,520.00 | -0.43% | 59,436 |
| Sep 10, 2025 | 18,930.00 | 18,930.00 | 18,190.00 | 18,600.00 | 18,600.00 | -1.43% | 97,389 |
| Sep 9, 2025 | 18,800.00 | 19,190.00 | 18,700.00 | 18,870.00 | 18,870.00 | 0.53% | 43,978 |
| Sep 8, 2025 | 18,730.00 | 18,810.00 | 18,480.00 | 18,770.00 | 18,770.00 | 0.43% | 46,511 |
| Sep 5, 2025 | 19,020.00 | 19,160.00 | 18,660.00 | 18,690.00 | 18,690.00 | -1.99% | 38,506 |
| Sep 4, 2025 | 19,010.00 | 19,160.00 | 18,940.00 | 19,070.00 | 19,070.00 | 0.37% | 32,016 |
| Sep 3, 2025 | 18,440.00 | 19,320.00 | 18,420.00 | 19,000.00 | 19,000.00 | 3.04% | 53,227 |
| Sep 2, 2025 | 18,490.00 | 18,640.00 | 17,500.00 | 18,440.00 | 18,440.00 | 0.60% | 77,871 |
| Sep 1, 2025 | 19,450.00 | 19,670.00 | 18,220.00 | 18,330.00 | 18,330.00 | -7.75% | 101,678 |
| Aug 29, 2025 | 19,850.00 | 19,940.00 | 19,220.00 | 19,870.00 | 19,870.00 | 0.10% | 135,457 |
| Aug 28, 2025 | 19,010.00 | 19,960.00 | 19,000.00 | 19,850.00 | 19,850.00 | 3.28% | 119,016 |
| Aug 27, 2025 | 18,930.00 | 19,410.00 | 18,730.00 | 19,220.00 | 19,220.00 | 1.96% | 92,713 |
| Aug 26, 2025 | 19,110.00 | 19,440.00 | 18,710.00 | 18,850.00 | 18,850.00 | -1.36% | 45,302 |
| Aug 25, 2025 | 18,950.00 | 19,350.00 | 18,910.00 | 19,110.00 | 19,110.00 | 1.22% | 68,023 |
| Aug 22, 2025 | 18,750.00 | 19,200.00 | 18,550.00 | 18,880.00 | 18,880.00 | 0.75% | 52,320 |
| Aug 21, 2025 | 18,890.00 | 19,100.00 | 18,500.00 | 18,740.00 | 18,740.00 | -0.79% | 60,357 |
| Aug 20, 2025 | 18,740.00 | 19,400.00 | 18,470.00 | 18,890.00 | 18,890.00 | 0.43% | 203,166 |
| Aug 19, 2025 | 18,190.00 | 19,150.00 | 18,190.00 | 18,810.00 | 18,810.00 | 3.47% | 146,167 |
| Aug 18, 2025 | 17,920.00 | 18,490.00 | 17,520.00 | 18,180.00 | 18,180.00 | -1.14% | 102,139 |
| Aug 14, 2025 | 18,550.00 | 18,680.00 | 18,050.00 | 18,390.00 | 18,390.00 | -1.61% | 115,938 |
| Aug 13, 2025 | 18,700.00 | 19,060.00 | 18,350.00 | 18,690.00 | 18,690.00 | 0.86% | 77,801 |
| Aug 12, 2025 | 19,150.00 | 19,610.00 | 18,500.00 | 18,530.00 | 18,530.00 | -4.09% | 202,453 |
| Aug 11, 2025 | 19,900.00 | 19,900.00 | 19,320.00 | 19,320.00 | 19,320.00 | -1.83% | 78,600 |
| Aug 8, 2025 | 19,600.00 | 20,050.00 | 19,320.00 | 19,680.00 | 19,680.00 | 1.39% | 104,225 |
| Aug 7, 2025 | 19,420.00 | 19,820.00 | 19,180.00 | 19,410.00 | 19,410.00 | 1.15% | 149,997 |
| Aug 6, 2025 | 18,360.00 | 19,190.00 | 18,360.00 | 19,190.00 | 19,190.00 | 3.39% | 126,885 |
| Aug 5, 2025 | 18,400.00 | 18,810.00 | 18,240.00 | 18,560.00 | 18,560.00 | 0.87% | 76,391 |
| Aug 4, 2025 | 17,670.00 | 18,620.00 | 17,510.00 | 18,400.00 | 18,400.00 | 3.95% | 104,409 |
| Aug 1, 2025 | 18,500.00 | 18,500.00 | 17,510.00 | 17,700.00 | 17,700.00 | -3.59% | 133,111 |
| Jul 31, 2025 | 18,130.00 | 18,690.00 | 17,800.00 | 18,360.00 | 18,360.00 | 2.00% | 168,740 |
| Jul 30, 2025 | 18,000.00 | 18,500.00 | 17,730.00 | 18,000.00 | 18,000.00 | 0.67% | 97,251 |
| Jul 29, 2025 | 17,350.00 | 17,880.00 | 17,320.00 | 17,880.00 | 17,880.00 | 1.71% | 62,264 |
| Jul 28, 2025 | 17,800.00 | 17,990.00 | 17,260.00 | 17,580.00 | 17,580.00 | -1.12% | 67,343 |
| Jul 25, 2025 | 18,100.00 | 18,370.00 | 17,500.00 | 17,780.00 | 17,780.00 | -1.17% | 121,053 |
| Jul 24, 2025 | 18,390.00 | 18,420.00 | 17,810.00 | 17,990.00 | 17,990.00 | -2.65% | 97,640 |
| Jul 23, 2025 | 17,700.00 | 18,600.00 | 17,300.00 | 18,480.00 | 18,480.00 | 3.82% | 319,778 |
| Jul 22, 2025 | 17,620.00 | 18,130.00 | 17,460.00 | 17,800.00 | 17,800.00 | 1.02% | 242,450 |
| Jul 21, 2025 | 17,220.00 | 17,830.00 | 16,650.00 | 17,620.00 | 17,620.00 | 1.97% | 216,615 |
| Jul 18, 2025 | 17,300.00 | 17,470.00 | 17,120.00 | 17,280.00 | 17,280.00 | -0.63% | 66,147 |
| Jul 17, 2025 | 17,550.00 | 17,560.00 | 17,120.00 | 17,390.00 | 17,390.00 | -1.19% | 87,704 |
| Jul 16, 2025 | 17,050.00 | 17,690.00 | 16,740.00 | 17,600.00 | 17,600.00 | 3.77% | 204,417 |
| Jul 15, 2025 | 16,900.00 | 16,970.00 | 16,580.00 | 16,960.00 | 16,960.00 | 0.36% | 61,714 |
| Jul 14, 2025 | 17,100.00 | 17,100.00 | 16,650.00 | 16,900.00 | 16,900.00 | -0.41% | 64,402 |
| Jul 11, 2025 | 16,760.00 | 17,100.00 | 16,700.00 | 16,970.00 | 16,970.00 | 1.25% | 91,410 |