Jahwa Electronics. Co., Ltd - 033240.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19,480	19,320	19,320	19,490	18,970	142,333
December 03, 2025	20,300	19,250	19,250	20,300	18,850	207,829
December 02, 2025	20,600	20,350	20,350	21,050	19,530	246,120
December 01, 2025	17,960	20,150	20,150	20,300	17,820	375,542
November 28, 2025	18,080	17,750	17,750	18,080	17,500	79,890
November 27, 2025	17,760	17,780	17,780	18,100	17,500	70,227
November 26, 2025	17,230	17,570	17,570	17,770	17,110	168,468
November 25, 2025	17,030	17,180	17,180	17,570	16,910	100,073
November 24, 2025	16,990	16,830	16,830	17,230	16,600	143,857
November 21, 2025	17,200	16,690	16,690	17,200	16,610	112,167
November 20, 2025	18,450	17,760	17,760	18,450	17,400	172,058
November 19, 2025	18,390	18,050	18,050	18,390	17,680	234,430
November 18, 2025	18,930	18,100	18,100	18,950	18,000	199,238
November 17, 2025	20,200	18,950	18,950	20,200	18,480	443,362
November 14, 2025	20,650	19,890	19,890	20,800	19,890	108,310
November 13, 2025	22,000	21,250	21,250	22,000	20,450	143,996
November 12, 2025	22,050	21,750	21,750	22,100	21,150	61,592
November 11, 2025	21,500	21,800	21,800	22,350	21,350	91,938
November 10, 2025	21,250	21,350	21,350	21,750	21,000	96,413
November 07, 2025	21,600	21,200	21,200	22,100	20,850	67,574
November 06, 2025	22,650	22,100	22,100	22,650	21,550	73,343
November 05, 2025	23,000	22,200	22,200	23,050	21,400	175,465
November 04, 2025	23,800	23,500	23,500	24,300	22,900	292,817
November 03, 2025	22,150	22,850	22,850	23,100	21,700	303,996
October 31, 2025	21,300	21,700	21,700	22,300	21,000	221,720
October 30, 2025	21,350	20,950	20,950	21,350	20,500	107,971
October 29, 2025	21,700	21,500	21,500	21,850	21,400	79,836
October 28, 2025	21,850	21,550	21,550	21,850	21,250	67,355
October 27, 2025	22,100	21,900	21,900	22,150	21,350	127,988
October 24, 2025	22,350	21,900	21,900	22,550	21,850	80,352
October 23, 2025	22,950	22,150	22,150	22,950	21,950	84,067
October 22, 2025	22,800	22,950	22,950	23,050	22,050	61,500
October 21, 2025	23,450	22,650	22,650	23,700	22,450	120,600
October 20, 2025	23,400	22,650	22,650	23,450	22,250	101,077
October 17, 2025	22,900	23,150	23,150	23,450	22,550	125,891
October 16, 2025	22,450	23,350	23,350	23,500	21,800	204,614
October 15, 2025	20,550	22,500	22,500	22,600	20,550	294,648
October 14, 2025	21,400	20,400	20,400	21,850	20,200	134,768
October 13, 2025	20,600	21,250	21,250	21,750	20,600	106,913
October 10, 2025	20,900	21,450	21,450	21,550	20,500	141,806
October 02, 2025	20,550	20,900	20,900	21,200	20,500	171,030
October 01, 2025	20,250	20,300	20,300	20,600	20,100	69,572
September 30, 2025	20,400	20,050	20,050	20,750	19,970	58,922
September 29, 2025	20,050	20,300	20,300	20,500	20,000	53,927
September 26, 2025	20,700	20,100	20,100	20,750	19,920	124,672
September 25, 2025	21,000	21,050	21,050	21,500	20,750	100,527
September 24, 2025	21,250	21,300	21,300	21,400	20,000	170,206
September 23, 2025	22,900	21,400	21,400	22,900	21,100	226,021
September 22, 2025	21,600	21,550	21,550	22,450	21,400	230,812
September 19, 2025	21,750	21,250	21,250	21,800	20,850	153,545
September 18, 2025	21,800	21,800	21,800	22,000	21,350	192,909
September 17, 2025	19,690	22,400	22,400	22,750	19,590	671,306
September 16, 2025	19,160	19,750	19,750	19,950	19,000	152,800
September 15, 2025	19,300	18,950	18,950	19,400	18,800	34,528
September 12, 2025	18,640	19,110	19,110	19,190	18,460	112,276
September 11, 2025	18,600	18,520	18,520	18,780	18,200	60,982
September 10, 2025	18,930	18,600	18,600	18,930	18,190	97,389
September 09, 2025	18,800	18,870	18,870	19,190	18,700	43,978
September 08, 2025	18,730	18,770	18,770	18,810	18,480	47,304
September 05, 2025	19,020	18,690	18,690	19,160	18,660	41,312

Jahwa Electronics. Co., Ltd (033240.KS) KSC