Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea
· Delayed Price · Currency is KRW 49,650
+1,400 (2.90%)
Apr 29, 2026, 3:30 PM KST
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 48,100.00 | 50,600.00 | 47,300.00 | 49,650.00 | 49,650.00 | 2.90% | 219,697 |
| Apr 28, 2026 | 50,800.00 | 50,800.00 | 47,350.00 | 48,250.00 | 48,250.00 | -2.53% | 254,898 |
| Apr 27, 2026 | 48,700.00 | 50,800.00 | 47,650.00 | 49,500.00 | 49,500.00 | 5.10% | 365,422 |
| Apr 24, 2026 | 45,850.00 | 48,350.00 | 45,050.00 | 47,100.00 | 47,100.00 | 4.20% | 269,377 |
| Apr 23, 2026 | 48,000.00 | 48,100.00 | 44,150.00 | 45,200.00 | 45,200.00 | -2.27% | 401,498 |
| Apr 22, 2026 | 42,100.00 | 46,650.00 | 42,050.00 | 46,250.00 | 46,250.00 | 7.56% | 502,424 |
| Apr 21, 2026 | 42,900.00 | 43,300.00 | 42,350.00 | 43,000.00 | 43,000.00 | -0.46% | 181,494 |
| Apr 20, 2026 | 40,900.00 | 44,100.00 | 40,550.00 | 43,200.00 | 43,200.00 | 4.98% | 372,400 |
| Apr 17, 2026 | 40,750.00 | 41,900.00 | 39,950.00 | 41,150.00 | 41,150.00 | 8.29% | 552,153 |
| Apr 16, 2026 | 35,400.00 | 38,900.00 | 35,400.00 | 38,000.00 | 38,000.00 | 8.57% | 355,241 |
| Apr 15, 2026 | 36,450.00 | 36,600.00 | 34,650.00 | 35,000.00 | 35,000.00 | -0.99% | 138,432 |
| Apr 14, 2026 | 34,850.00 | 36,300.00 | 34,350.00 | 35,350.00 | 35,350.00 | 3.97% | 152,234 |
| Apr 13, 2026 | 34,450.00 | 34,800.00 | 32,800.00 | 34,000.00 | 34,000.00 | -3.13% | 149,364 |
| Apr 10, 2026 | 35,000.00 | 35,750.00 | 34,500.00 | 35,100.00 | 35,100.00 | 1.59% | 56,692 |
| Apr 9, 2026 | 34,200.00 | 36,500.00 | 33,800.00 | 34,550.00 | 34,550.00 | -0.14% | 120,332 |
| Apr 8, 2026 | 34,100.00 | 35,050.00 | 33,700.00 | 34,600.00 | 34,600.00 | 6.13% | 98,732 |
| Apr 7, 2026 | 34,400.00 | 34,600.00 | 32,000.00 | 32,600.00 | 32,600.00 | -3.69% | 92,821 |
| Apr 6, 2026 | 34,100.00 | 34,650.00 | 33,350.00 | 33,850.00 | 33,850.00 | -1.60% | 51,844 |
| Apr 3, 2026 | 35,150.00 | 35,600.00 | 33,600.00 | 34,400.00 | 34,400.00 | 0.58% | 134,955 |
| Apr 2, 2026 | 36,650.00 | 36,850.00 | 33,300.00 | 34,200.00 | 34,200.00 | -5.52% | 179,716 |
| Apr 1, 2026 | 33,600.00 | 37,100.00 | 33,600.00 | 36,200.00 | 36,200.00 | 12.42% | 210,123 |
| Mar 31, 2026 | 33,500.00 | 33,850.00 | 32,050.00 | 32,200.00 | 32,200.00 | -5.43% | 131,260 |
| Mar 30, 2026 | 34,400.00 | 34,600.00 | 33,500.00 | 34,050.00 | 34,050.00 | -6.07% | 150,451 |
| Mar 27, 2026 | 36,400.00 | 36,800.00 | 35,150.00 | 36,250.00 | 36,250.00 | -2.16% | 112,975 |
| Mar 26, 2026 | 39,000.00 | 39,200.00 | 36,650.00 | 37,050.00 | 37,050.00 | -2.76% | 101,829 |
| Mar 25, 2026 | 38,250.00 | 40,000.00 | 37,750.00 | 38,100.00 | 38,100.00 | -0.26% | 129,343 |
| Mar 24, 2026 | 38,900.00 | 39,000.00 | 36,650.00 | 38,200.00 | 38,200.00 | 1.60% | 106,016 |
| Mar 23, 2026 | 37,900.00 | 40,400.00 | 37,400.00 | 37,600.00 | 37,600.00 | -3.84% | 137,504 |
| Mar 20, 2026 | 39,900.00 | 39,900.00 | 38,150.00 | 39,100.00 | 39,100.00 | -0.13% | 172,323 |
| Mar 19, 2026 | 38,700.00 | 40,200.00 | 37,300.00 | 39,150.00 | 39,150.00 | -0.38% | 161,139 |
| Mar 18, 2026 | 39,250.00 | 40,300.00 | 38,500.00 | 39,300.00 | 39,300.00 | 0.26% | 189,278 |
| Mar 17, 2026 | 41,000.00 | 41,300.00 | 39,000.00 | 39,200.00 | 39,200.00 | -2.97% | 220,209 |
| Mar 16, 2026 | 40,050.00 | 42,000.00 | 38,800.00 | 40,400.00 | 40,400.00 | 1.13% | 222,546 |
| Mar 13, 2026 | 39,950.00 | 41,700.00 | 39,350.00 | 39,950.00 | 39,950.00 | -5.22% | 166,527 |
| Mar 12, 2026 | 43,750.00 | 44,400.00 | 41,450.00 | 42,150.00 | 42,150.00 | -5.07% | 265,298 |
| Mar 11, 2026 | 44,000.00 | 46,200.00 | 43,100.00 | 44,400.00 | 44,400.00 | 1.60% | 291,602 |
| Mar 10, 2026 | 40,050.00 | 44,300.00 | 38,300.00 | 43,700.00 | 43,700.00 | 12.48% | 336,440 |
| Mar 9, 2026 | 36,600.00 | 39,000.00 | 36,600.00 | 38,850.00 | 38,850.00 | -2.75% | 205,430 |
| Mar 6, 2026 | 37,100.00 | 39,950.00 | 36,050.00 | 39,950.00 | 39,950.00 | 7.68% | 317,115 |
| Mar 5, 2026 | 34,550.00 | 37,500.00 | 34,300.00 | 37,100.00 | 37,100.00 | 19.68% | 382,934 |
| Mar 4, 2026 | 40,250.00 | 40,850.00 | 29,450.00 | 31,000.00 | 31,000.00 | -25.48% | 935,398 |
| Mar 3, 2026 | 40,950.00 | 43,250.00 | 40,150.00 | 41,600.00 | 41,600.00 | -0.48% | 250,095 |
| Feb 27, 2026 | 41,900.00 | 43,500.00 | 40,850.00 | 41,800.00 | 41,800.00 | -1.53% | 241,478 |
| 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% | 265,608 |
| Feb 24, 2026 | 40,000.00 | 41,700.00 | 39,700.00 | 41,200.00 | 41,200.00 | 2.11% | 258,899 |
| Feb 23, 2026 | 42,850.00 | 42,950.00 | 39,500.00 | 40,350.00 | 40,350.00 | -6.05% | 403,205 |
| Feb 20, 2026 | 43,000.00 | 43,550.00 | 40,750.00 | 42,950.00 | 42,950.00 | -2.94% | 385,557 |
| 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 |