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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	19,010	19,070	19,070	19,160	18,940	30,820
September 03, 2025	18,440	19,000	19,000	19,320	18,420	53,227
September 02, 2025	18,490	18,440	18,440	18,640	17,500	79,044
September 01, 2025	19,450	18,330	18,330	19,670	18,220	103,857
August 29, 2025	19,850	19,870	19,870	19,940	19,220	135,457
August 28, 2025	19,010	19,850	19,850	19,960	19,000	119,014
August 27, 2025	18,930	19,220	19,220	19,410	18,730	95,169
August 26, 2025	19,110	18,850	18,850	19,440	18,710	45,302
August 25, 2025	18,950	19,110	19,110	19,350	18,910	68,023
August 22, 2025	18,750	18,880	18,880	19,200	18,550	53,587
August 21, 2025	18,890	18,740	18,740	19,100	18,500	60,357
August 20, 2025	18,740	18,890	18,890	19,400	18,470	203,166
August 19, 2025	18,190	18,810	18,810	19,150	18,190	146,167
August 18, 2025	17,920	18,180	18,180	18,490	17,520	102,139
August 14, 2025	18,550	18,390	18,390	18,680	18,050	120,312
August 13, 2025	18,700	18,690	18,690	19,060	18,350	77,801
August 12, 2025	19,150	18,530	18,530	19,610	18,500	202,453
August 11, 2025	19,900	19,320	19,320	19,900	19,320	78,600
August 08, 2025	19,600	19,680	19,680	20,050	19,320	105,705
August 07, 2025	19,420	19,410	19,410	19,820	19,180	149,997
August 06, 2025	18,360	19,190	19,190	19,190	18,360	133,917
August 05, 2025	18,400	18,560	18,560	18,810	18,240	76,391
August 04, 2025	17,670	18,400	18,400	18,620	17,510	104,409
August 01, 2025	18,500	17,700	17,700	18,500	17,510	133,111
July 31, 2025	18,130	18,360	18,360	18,690	17,800	168,740
July 30, 2025	18,000	18,000	18,000	18,500	17,730	97,478
July 29, 2025	17,350	17,880	17,880	17,880	17,320	62,264
July 28, 2025	17,800	17,580	17,580	17,990	17,260	67,343
July 25, 2025	18,100	17,780	17,780	18,370	17,500	121,053
July 24, 2025	18,390	17,990	17,990	18,420	17,810	97,640
July 23, 2025	17,700	18,480	18,480	18,600	17,300	319,778
July 22, 2025	17,620	17,800	17,800	18,130	17,460	248,391
July 21, 2025	17,220	17,620	17,620	17,830	16,650	216,615
July 18, 2025	17,300	17,280	17,280	17,470	17,120	68,387
July 17, 2025	17,550	17,390	17,390	17,560	17,120	87,704
July 16, 2025	17,050	17,600	17,600	17,690	16,740	206,474
July 15, 2025	16,900	16,960	16,960	16,970	16,580	63,163
July 14, 2025	17,100	16,900	16,900	17,100	16,650	66,330
July 11, 2025	16,760	16,970	16,970	17,100	16,700	91,410
July 10, 2025	16,510	16,760	16,760	17,150	16,510	105,823
July 09, 2025	16,830	16,420	16,420	17,000	16,400	129,566
July 08, 2025	16,800	17,030	17,030	17,280	16,520	156,938
July 07, 2025	15,970	16,900	16,900	17,250	15,700	464,467
July 04, 2025	15,930	15,810	15,810	16,110	15,720	105,606

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