Jahwa Electronics. Co., Ltd (KRX:033240)
South Korea
· Delayed Price · Currency is KRW 19,330
+10 (0.05%)
At close: Dec 5, 2025
Jahwa Electronics. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,320.00 | 19,450.00 | 18,950.00 | 19,330.00 | 19,330.00 | 0.05% | 90,130 |
| Dec 4, 2025 | 19,480.00 | 19,490.00 | 18,970.00 | 19,320.00 | 19,320.00 | 0.36% | 137,584 |
| Dec 3, 2025 | 20,300.00 | 20,300.00 | 18,850.00 | 19,250.00 | 19,250.00 | -5.41% | 209,802 |
| Dec 2, 2025 | 20,600.00 | 21,050.00 | 19,530.00 | 20,350.00 | 20,350.00 | 0.99% | 236,217 |
| Dec 1, 2025 | 17,960.00 | 20,300.00 | 17,820.00 | 20,150.00 | 20,150.00 | 13.52% | 375,537 |
| Nov 28, 2025 | 18,080.00 | 18,080.00 | 17,500.00 | 17,750.00 | 17,750.00 | -0.17% | 79,890 |
| Nov 27, 2025 | 17,760.00 | 18,100.00 | 17,500.00 | 17,780.00 | 17,780.00 | 1.20% | 72,113 |
| Nov 26, 2025 | 17,230.00 | 17,770.00 | 17,110.00 | 17,570.00 | 17,570.00 | 2.27% | 168,468 |
| Nov 25, 2025 | 17,030.00 | 17,570.00 | 16,910.00 | 17,180.00 | 17,180.00 | 2.08% | 98,427 |
| Nov 24, 2025 | 16,990.00 | 17,230.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.84% | 143,857 |
| Nov 21, 2025 | 17,200.00 | 17,200.00 | 16,610.00 | 16,690.00 | 16,690.00 | -6.02% | 112,167 |
| Nov 20, 2025 | 18,450.00 | 18,450.00 | 17,400.00 | 17,760.00 | 17,760.00 | -1.61% | 172,058 |
| Nov 19, 2025 | 18,390.00 | 18,390.00 | 17,680.00 | 18,050.00 | 18,050.00 | -0.28% | 234,430 |
| Nov 18, 2025 | 18,930.00 | 18,950.00 | 18,000.00 | 18,100.00 | 18,100.00 | -4.49% | 199,238 |
| Nov 17, 2025 | 20,200.00 | 20,200.00 | 18,480.00 | 18,950.00 | 18,950.00 | -4.73% | 437,807 |
| Nov 14, 2025 | 20,650.00 | 20,800.00 | 19,890.00 | 19,890.00 | 19,890.00 | -6.40% | 105,142 |
| Nov 13, 2025 | 22,000.00 | 22,000.00 | 20,450.00 | 21,250.00 | 21,250.00 | -2.30% | 143,996 |
| Nov 12, 2025 | 22,050.00 | 22,100.00 | 21,150.00 | 21,750.00 | 21,750.00 | -0.23% | 60,850 |
| Nov 11, 2025 | 21,500.00 | 22,350.00 | 21,350.00 | 21,800.00 | 21,800.00 | 2.11% | 89,997 |
| Nov 10, 2025 | 21,250.00 | 21,750.00 | 21,000.00 | 21,350.00 | 21,350.00 | 0.71% | 96,413 |
| Nov 7, 2025 | 21,600.00 | 22,100.00 | 20,850.00 | 21,200.00 | 21,200.00 | -4.07% | 65,342 |
| Nov 6, 2025 | 22,650.00 | 22,650.00 | 21,550.00 | 22,100.00 | 22,100.00 | -0.45% | 70,405 |
| Nov 5, 2025 | 23,000.00 | 23,050.00 | 21,400.00 | 22,200.00 | 22,200.00 | -5.53% | 175,465 |
| Nov 4, 2025 | 23,800.00 | 24,300.00 | 22,900.00 | 23,500.00 | 23,500.00 | 2.84% | 289,996 |
| Nov 3, 2025 | 22,150.00 | 23,100.00 | 21,700.00 | 22,850.00 | 22,850.00 | 5.30% | 303,996 |
| Oct 31, 2025 | 21,300.00 | 22,300.00 | 21,000.00 | 21,700.00 | 21,700.00 | 3.58% | 221,720 |
| Oct 30, 2025 | 21,350.00 | 21,350.00 | 20,500.00 | 20,950.00 | 20,950.00 | -2.56% | 107,971 |
| Oct 29, 2025 | 21,700.00 | 21,850.00 | 21,400.00 | 21,500.00 | 21,500.00 | -0.23% | 79,836 |
| Oct 28, 2025 | 21,850.00 | 21,850.00 | 21,250.00 | 21,550.00 | 21,550.00 | -1.60% | 64,914 |
| Oct 27, 2025 | 22,100.00 | 22,150.00 | 21,350.00 | 21,900.00 | 21,900.00 | - | 131,665 |
| Oct 24, 2025 | 22,350.00 | 22,550.00 | 21,850.00 | 21,900.00 | 21,900.00 | -1.13% | 80,352 |
| Oct 23, 2025 | 22,950.00 | 22,950.00 | 21,950.00 | 22,150.00 | 22,150.00 | -3.49% | 82,762 |
| Oct 22, 2025 | 22,800.00 | 23,050.00 | 22,050.00 | 22,950.00 | 22,950.00 | 1.32% | 64,651 |
| Oct 21, 2025 | 23,450.00 | 23,700.00 | 22,450.00 | 22,650.00 | 22,650.00 | - | 121,915 |
| Oct 20, 2025 | 23,400.00 | 23,450.00 | 22,250.00 | 22,650.00 | 22,650.00 | -2.16% | 101,077 |
| Oct 17, 2025 | 22,900.00 | 23,450.00 | 22,550.00 | 23,150.00 | 23,150.00 | -0.86% | 125,891 |
| Oct 16, 2025 | 22,450.00 | 23,500.00 | 21,800.00 | 23,350.00 | 23,350.00 | 3.78% | 204,614 |
| Oct 15, 2025 | 20,550.00 | 22,600.00 | 20,550.00 | 22,500.00 | 22,500.00 | 10.29% | 294,648 |
| Oct 14, 2025 | 21,400.00 | 21,850.00 | 20,200.00 | 20,400.00 | 20,400.00 | -4.00% | 133,274 |
| Oct 13, 2025 | 20,600.00 | 21,750.00 | 20,600.00 | 21,250.00 | 21,250.00 | -0.93% | 106,913 |
| Oct 10, 2025 | 20,900.00 | 21,550.00 | 20,500.00 | 21,450.00 | 21,450.00 | 2.63% | 137,896 |
| Oct 2, 2025 | 20,550.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 2.96% | 171,030 |
| Oct 1, 2025 | 20,250.00 | 20,600.00 | 20,100.00 | 20,300.00 | 20,300.00 | 1.25% | 68,734 |
| Sep 30, 2025 | 20,400.00 | 20,750.00 | 19,970.00 | 20,050.00 | 20,050.00 | -1.23% | 56,312 |
| Sep 29, 2025 | 20,050.00 | 20,500.00 | 20,000.00 | 20,300.00 | 20,300.00 | 1.00% | 51,902 |
| Sep 26, 2025 | 20,700.00 | 20,750.00 | 19,920.00 | 20,100.00 | 20,100.00 | -4.51% | 124,672 |
| Sep 25, 2025 | 21,000.00 | 21,500.00 | 20,750.00 | 21,050.00 | 21,050.00 | -1.17% | 100,527 |
| Sep 24, 2025 | 21,250.00 | 21,400.00 | 20,000.00 | 21,300.00 | 21,300.00 | -0.47% | 170,206 |
| Sep 23, 2025 | 22,900.00 | 22,900.00 | 21,100.00 | 21,400.00 | 21,400.00 | -0.70% | 226,021 |
| Sep 22, 2025 | 21,600.00 | 22,450.00 | 21,400.00 | 21,550.00 | 21,550.00 | 1.41% | 228,109 |