Jahwa Electronics Co., Ltd 033240
KRX · Südkorea · Elektronische Technologie
KRW 27.900,00+400,00 (+1,45 %)
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 27.300,00 | -0,73 % | KRW 27.750,00 | KRW 28.300,00 | KRW 27.100,00 | 52,14K |
| 2026-10-01 | KRW 27.500,00 | +5,16 % | KRW 26.250,00 | KRW 27.650,00 | KRW 25.900,00 | 66,73K |
| 2026-09-30 | KRW 26.150,00 | -1,88 % | KRW 26.700,00 | KRW 26.950,00 | KRW 26.150,00 | 39,95K |
| 2026-09-29 | KRW 26.650,00 | +1,14 % | KRW 26.250,00 | KRW 26.850,00 | KRW 26.000,00 | 29,15K |
| 2026-09-28 | KRW 26.350,00 | +2,13 % | KRW 26.000,00 | KRW 26.900,00 | KRW 25.400,00 | 65,22K |
| 2026-09-23 | KRW 25.800,00 | -3,73 % | KRW 27.000,00 | KRW 27.200,00 | KRW 25.600,00 | 145,83K |
| 2026-09-22 | KRW 26.800,00 | -3,25 % | KRW 28.200,00 | KRW 28.300,00 | KRW 26.600,00 | 99,84K |
| 2026-09-21 | KRW 27.700,00 | +1,84 % | KRW 27.550,00 | KRW 27.700,00 | KRW 26.950,00 | 53,93K |
| 2026-09-18 | KRW 27.200,00 | +4,21 % | KRW 26.850,00 | KRW 28.050,00 | KRW 26.650,00 | 61,22K |
| 2026-09-17 | KRW 26.100,00 | +1,16 % | KRW 26.000,00 | KRW 26.650,00 | KRW 25.700,00 | 54,16K |
| 2026-09-16 | KRW 25.800,00 | -0,39 % | KRW 26.000,00 | KRW 26.200,00 | KRW 25.550,00 | 62,40K |
| 2026-09-15 | KRW 25.900,00 | -1,33 % | KRW 26.000,00 | KRW 26.650,00 | KRW 25.800,00 | 52,11K |
| 2026-09-14 | KRW 26.250,00 | -3,31 % | KRW 26.600,00 | KRW 26.700,00 | KRW 26.050,00 | 70,79K |
| 2026-09-11 | KRW 27.150,00 | -4,90 % | KRW 27.700,00 | KRW 27.700,00 | KRW 26.950,00 | 145,42K |
| 2026-09-10 | KRW 28.550,00 | 0,00 % | KRW 28.850,00 | KRW 29.150,00 | KRW 28.500,00 | 48,40K |
| 2026-09-09 | KRW 28.550,00 | +0,88 % | KRW 28.400,00 | KRW 28.650,00 | KRW 28.000,00 | 72,59K |
| 2026-09-08 | KRW 28.300,00 | -5,35 % | KRW 29.850,00 | KRW 29.850,00 | KRW 28.150,00 | 90,65K |
| 2026-09-07 | KRW 29.900,00 | -2,29 % | KRW 30.900,00 | KRW 31.050,00 | KRW 29.650,00 | 87,46K |
| 2026-09-04 | KRW 30.600,00 | +9,48 % | KRW 28.400,00 | KRW 31.800,00 | KRW 28.400,00 | 210,33K |
| 2026-09-03 | KRW 27.950,00 | -6,37 % | KRW 30.000,00 | KRW 30.100,00 | KRW 27.650,00 | 130,36K |
| 2026-09-02 | KRW 29.850,00 | -0,50 % | KRW 29.050,00 | KRW 30.900,00 | KRW 29.050,00 | 54,18K |
| 2026-09-01 | KRW 30.000,00 | -0,83 % | KRW 30.700,00 | KRW 30.700,00 | KRW 29.000,00 | 70,48K |
| 2026-08-31 | KRW 30.250,00 | +2,89 % | KRW 28.700,00 | KRW 30.250,00 | KRW 27.050,00 | 67,80K |
| 2026-08-28 | KRW 29.400,00 | -2,00 % | KRW 29.850,00 | KRW 30.050,00 | KRW 28.950,00 | 48,98K |
| 2026-08-27 | KRW 30.000,00 | -0,17 % | KRW 30.400,00 | KRW 30.750,00 | KRW 29.700,00 | 54,77K |
| 2026-08-26 | KRW 30.050,00 | -2,75 % | KRW 30.650,00 | KRW 31.150,00 | KRW 29.750,00 | 102,12K |
| 2026-08-25 | KRW 30.900,00 | +3,52 % | KRW 29.900,00 | KRW 31.050,00 | KRW 28.850,00 | 86,90K |
| 2026-08-24 | KRW 29.850,00 | +2,05 % | KRW 29.700,00 | KRW 31.300,00 | KRW 29.350,00 | 116,75K |
| 2026-08-21 | KRW 29.250,00 | -6,25 % | KRW 30.850,00 | KRW 30.850,00 | KRW 28.750,00 | 141,40K |
| 2026-08-20 | KRW 31.200,00 | +5,23 % | KRW 30.500,00 | KRW 31.200,00 | KRW 29.650,00 | 95,28K |
| 2026-08-19 | KRW 29.650,00 | +1,02 % | KRW 28.300,00 | KRW 31.600,00 | KRW 27.850,00 | 196,72K |
| 2026-08-18 | KRW 29.350,00 | -4,71 % | KRW 31.900,00 | KRW 33.650,00 | KRW 29.150,00 | 230,65K |
| 2026-08-14 | KRW 30.800,00 | +1,82 % | KRW 31.050,00 | KRW 31.550,00 | KRW 29.650,00 | 250,65K |
| 2026-08-13 | KRW 30.250,00 | +11,42 % | KRW 28.550,00 | KRW 30.800,00 | KRW 27.950,00 | 305,63K |
| 2026-08-12 | KRW 27.150,00 | -0,18 % | KRW 27.450,00 | KRW 27.700,00 | KRW 26.750,00 | 59,50K |
| 2026-08-11 | KRW 27.200,00 | +0,74 % | KRW 26.500,00 | KRW 27.500,00 | KRW 26.100,00 | 50,50K |
| 2026-08-10 | KRW 27.000,00 | +7,36 % | KRW 25.600,00 | KRW 27.050,00 | KRW 25.200,00 | 80,11K |
| 2026-08-07 | KRW 25.150,00 | +2,24 % | KRW 25.250,00 | KRW 26.000,00 | KRW 24.250,00 | 86,07K |
| 2026-08-06 | KRW 24.600,00 | -8,21 % | KRW 27.100,00 | KRW 27.700,00 | KRW 24.450,00 | 119,97K |
| 2026-08-05 | KRW 26.800,00 | +1,52 % | KRW 27.850,00 | KRW 28.050,00 | KRW 26.500,00 | 139,77K |
| 2026-08-04 | KRW 26.400,00 | +11,16 % | KRW 24.250,00 | KRW 26.800,00 | KRW 24.250,00 | 169,08K |
| 2026-08-03 | KRW 23.750,00 | +7,22 % | KRW 22.000,00 | KRW 25.000,00 | KRW 21.050,00 | 103,54K |
| 2026-07-31 | KRW 22.150,00 | +14,71 % | KRW 20.750,00 | KRW 22.250,00 | KRW 20.600,00 | 73,76K |
| 2026-07-30 | KRW 19.310,00 | -3,93 % | KRW 19.000,00 | KRW 20.850,00 | KRW 19.000,00 | 121,25K |
| 2026-07-29 | KRW 20.100,00 | -6,29 % | KRW 21.750,00 | KRW 22.300,00 | KRW 18.720,00 | 154,22K |
| 2026-07-28 | KRW 21.450,00 | -10,63 % | KRW 23.200,00 | KRW 23.350,00 | KRW 21.150,00 | 79,77K |
| 2026-07-27 | KRW 24.000,00 | -0,62 % | KRW 24.750,00 | KRW 24.750,00 | KRW 23.700,00 | 34,13K |
| 2026-07-24 | KRW 24.150,00 | -6,03 % | KRW 25.350,00 | KRW 25.450,00 | KRW 23.900,00 | 44,26K |
| 2026-07-23 | KRW 25.700,00 | +0,78 % | KRW 25.850,00 | KRW 26.200,00 | KRW 24.700,00 | 70,62K |
| 2026-07-22 | KRW 25.500,00 | +6,69 % | KRW 25.000,00 | KRW 27.250,00 | KRW 25.000,00 | 119,51K |
| 2026-07-21 | KRW 23.900,00 | +0,84 % | KRW 23.600,00 | KRW 24.450,00 | KRW 23.250,00 | 69,88K |
| 2026-07-20 | KRW 23.700,00 | -4,63 % | KRW 24.500,00 | KRW 24.550,00 | KRW 22.950,00 | 115,35K |
| 2026-07-16 | KRW 24.850,00 | -3,87 % | KRW 25.200,00 | KRW 25.750,00 | KRW 24.200,00 | 66,36K |
| 2026-07-15 | KRW 25.850,00 | +5,73 % | KRW 25.200,00 | KRW 26.000,00 | KRW 25.100,00 | 35,66K |
| 2026-07-14 | KRW 24.450,00 | -4,31 % | KRW 25.650,00 | KRW 25.700,00 | KRW 23.500,00 | 84,17K |
| 2026-07-13 | KRW 25.550,00 | -6,92 % | KRW 27.700,00 | KRW 28.550,00 | KRW 25.300,00 | 111,33K |
| 2026-07-10 | KRW 27.450,00 | +5,58 % | KRW 26.200,00 | KRW 27.800,00 | KRW 26.150,00 | 52,74K |
| 2026-07-09 | KRW 26.000,00 | +0,78 % | KRW 25.450,00 | KRW 27.350,00 | KRW 25.000,00 | 122,48K |
| 2026-07-08 | KRW 25.800,00 | -2,64 % | KRW 25.900,00 | KRW 26.800,00 | KRW 25.100,00 | 136,66K |
| 2026-07-07 | KRW 26.500,00 | -1,67 % | KRW 26.900,00 | KRW 28.000,00 | KRW 25.300,00 | 123,42K |
| 2026-07-06 | KRW 26.950,00 | +0,19 % | KRW 27.250,00 | KRW 28.200,00 | KRW 26.300,00 | 131,43K |
| 2026-07-03 | KRW 26.900,00 | +0,94 % | KRW 26.650,00 | KRW 27.500,00 | KRW 25.100,00 | 70,55K |
| 2026-07-02 | KRW 26.650,00 | -5,83 % | KRW 27.450,00 | KRW 28.950,00 | KRW 25.550,00 | 201,12K |
| 2026-07-01 | KRW 28.300,00 | -0,53 % | KRW 28.500,00 | KRW 29.250,00 | KRW 28.000,00 | 100,29K |
| 2026-06-30 | KRW 28.450,00 | -0,52 % | KRW 28.900,00 | KRW 29.500,00 | KRW 28.000,00 | 63,16K |
| 2026-06-29 | KRW 28.600,00 | +5,54 % | KRW 26.750,00 | KRW 28.600,00 | KRW 26.000,00 | 82,60K |
| 2026-06-26 | KRW 27.100,00 | -5,57 % | KRW 28.200,00 | KRW 28.600,00 | KRW 26.000,00 | 185,33K |
| 2026-06-25 | KRW 28.700,00 | +1,06 % | KRW 29.150,00 | KRW 29.800,00 | KRW 28.400,00 | 79,14K |
| 2026-06-24 | KRW 28.400,00 | -1,56 % | KRW 28.500,00 | KRW 29.300,00 | KRW 27.950,00 | 153,41K |
| 2026-06-23 | KRW 28.850,00 | -10,68 % | KRW 31.800,00 | KRW 32.150,00 | KRW 28.475,00 | 215,06K |
| 2026-06-22 | KRW 32.300,00 | +0,94 % | KRW 31.400,00 | KRW 32.900,00 | KRW 31.000,00 | 110,76K |
| 2026-06-19 | KRW 32.000,00 | -3,47 % | KRW 33.000,00 | KRW 33.250,00 | KRW 31.050,00 | 129,08K |
| 2026-06-18 | KRW 33.150,00 | -4,19 % | KRW 34.300,00 | KRW 34.300,00 | KRW 32.950,00 | 113,97K |
| 2026-06-17 | KRW 34.600,00 | -2,12 % | KRW 34.350,00 | KRW 34.800,00 | KRW 33.900,00 | 124,72K |
| 2026-06-16 | KRW 35.350,00 | -0,14 % | KRW 37.000,00 | KRW 37.000,00 | KRW 35.200,00 | 74,23K |
| 2026-06-15 | KRW 35.400,00 | +1,00 % | KRW 36.000,00 | KRW 36.800,00 | KRW 35.050,00 | 175,59K |
| 2026-06-12 | KRW 35.050,00 | +0,14 % | KRW 37.400,00 | KRW 37.400,00 | KRW 34.700,00 | 129,98K |
| 2026-06-11 | KRW 35.000,00 | +3,09 % | KRW 32.250,00 | KRW 35.000,00 | KRW 32.100,00 | 111,39K |
| 2026-06-10 | KRW 33.950,00 | -5,17 % | KRW 34.500,00 | KRW 35.800,00 | KRW 33.050,00 | 108,47K |
| 2026-06-09 | KRW 35.800,00 | +8,98 % | KRW 33.550,00 | KRW 36.100,00 | KRW 32.900,00 | 170,42K |
| 2026-06-08 | KRW 32.850,00 | -9,13 % | KRW 32.550,00 | KRW 34.750,00 | KRW 31.700,00 | 350,34K |
| 2026-06-05 | KRW 36.150,00 | -6,10 % | KRW 37.400,00 | KRW 37.400,00 | KRW 34.400,00 | 131,46K |
| 2026-06-04 | KRW 38.500,00 | -3,87 % | KRW 39.250,00 | KRW 39.950,00 | KRW 36.100,00 | 160,39K |
| 2026-06-02 | KRW 40.050,00 | +6,09 % | KRW 41.850,00 | KRW 41.850,00 | KRW 37.200,00 | 429,42K |
| 2026-06-01 | KRW 37.750,00 | -4,79 % | KRW 39.550,00 | KRW 40.650,00 | KRW 35.600,00 | 286,04K |
| 2026-05-29 | KRW 39.650,00 | -6,82 % | KRW 42.950,00 | KRW 43.250,00 | KRW 38.800,00 | 291,45K |
| 2026-05-28 | KRW 42.550,00 | -5,86 % | KRW 45.400,00 | KRW 46.600,00 | KRW 41.150,00 | 267,99K |
| 2026-05-27 | KRW 45.200,00 | -6,13 % | KRW 48.900,00 | KRW 48.900,00 | KRW 44.900,00 | 256,88K |
| 2026-05-26 | KRW 48.150,00 | -2,92 % | KRW 50.600,00 | KRW 51.000,00 | KRW 47.300,00 | 265,37K |
| 2026-05-22 | KRW 49.600,00 | +5,53 % | KRW 46.650,00 | KRW 50.200,00 | KRW 45.350,00 | 256,58K |