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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	43,000	42,950	42,950	43,550	40,750	390,512
February 19, 2026	41,150	44,250	44,250	44,650	40,500	275,418
February 13, 2026	41,700	42,150	42,150	42,450	39,800	397,054
February 12, 2026	41,500	42,500	42,500	43,700	39,600	299,163
February 11, 2026	40,200	41,850	41,850	42,000	39,700	388,746
February 10, 2026	43,350	41,400	41,400	44,950	39,450	777,167
February 09, 2026	39,950	39,350	39,350	40,300	38,700	416,517
February 06, 2026	35,200	38,350	38,350	38,450	34,400	476,385
February 05, 2026	38,050	36,700	36,700	38,700	36,200	427,063
February 04, 2026	34,800	38,000	38,000	38,300	34,450	614,499
February 03, 2026	32,000	34,800	34,800	35,100	30,950	767,376
February 02, 2026	30,150	31,650	31,650	32,900	29,950	869,330
January 30, 2026	28,000	30,000	30,000	31,100	27,650	1.17M
January 29, 2026	23,400	29,050	29,050	29,300	23,400	2.56M
January 28, 2026	22,950	22,850	22,850	23,350	22,600	208,188
January 27, 2026	22,800	22,950	22,950	23,000	22,300	244,366
January 26, 2026	22,750	23,000	23,000	23,500	22,450	253,908
January 23, 2026	22,950	22,800	22,800	23,000	22,400	199,854
January 22, 2026	23,700	22,700	22,700	23,800	22,550	283,754
January 21, 2026	22,100	22,700	22,700	22,800	22,000	265,775
January 20, 2026	23,800	23,050	23,050	23,850	22,550	362,518
January 19, 2026	22,050	22,950	22,950	23,700	22,050	361,232
January 16, 2026	22,900	22,400	22,400	23,250	22,200	280,059
January 15, 2026	23,050	22,850	22,850	23,200	22,400	196,390
January 14, 2026	24,150	23,050	23,050	24,350	22,800	429,736
January 13, 2026	24,500	23,900	23,900	24,800	23,650	253,703
January 12, 2026	26,000	23,950	23,950	26,050	23,700	436,674
January 09, 2026	25,200	25,650	25,650	26,150	24,500	261,908
January 08, 2026	26,150	24,750	24,750	26,300	24,550	297,459
January 07, 2026	26,750	26,750	26,750	26,750	24,600	315,831
January 06, 2026	27,800	26,950	26,950	27,900	26,400	315,077
January 05, 2026	27,100	28,250	28,250	28,400	26,200	534,516
January 02, 2026	25,900	26,300	26,300	27,500	25,600	450,727
December 30, 2025	26,850	25,700	25,700	27,800	25,300	779,223
December 29, 2025	22,900	25,600	25,600	25,600	22,200	755,240
December 26, 2025	23,000	22,600	22,600	23,150	22,350	90,773
December 24, 2025	22,300	23,050	23,050	23,200	22,050	133,236
December 23, 2025	22,900	22,450	22,450	23,050	21,800	69,182
December 22, 2025	23,200	22,900	22,900	23,200	22,550	96,333
December 19, 2025	22,550	23,000	23,000	23,000	22,000	157,055
December 18, 2025	22,250	22,550	22,550	22,700	21,500	198,963
December 17, 2025	23,000	22,850	22,850	23,150	22,200	148,134
December 16, 2025	23,150	22,500	22,500	23,400	22,300	208,270
December 15, 2025	23,200	23,450	23,450	23,950	23,150	199,555
December 12, 2025	24,050	24,600	24,600	24,850	23,300	436,960
December 11, 2025	21,900	24,500	24,500	25,400	21,750	1.33M
December 10, 2025	20,850	22,100	22,100	23,200	20,850	719,208
December 09, 2025	19,880	20,100	20,100	20,550	19,560	104,593
December 08, 2025	19,430	19,790	19,790	20,200	19,240	110,362
December 05, 2025	19,320	19,330	19,330	19,450	18,950	90,130
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

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