Jahwa Electronics Co., Ltd 033240
KRX · South Korea · Electronic Technology
KRW 28,050.00+550.00 (+2.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |