See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 096760.KO stock page

Jw Holdings historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-012,995.003,000.002,940.002,950.002,699.1772,537
2024-10-312,910.003,000.002,910.002,995.002,740.3427,357
2024-10-302,985.003,005.002,940.002,950.002,699.1787,412
2024-10-293,030.003,030.002,955.002,985.002,731.1929,495
2024-10-282,950.003,030.002,940.002,975.002,722.0452,951
2024-10-252,990.003,030.002,950.002,950.002,699.1774,022
2024-10-243,030.003,035.002,980.002,980.002,726.62109,045
2024-10-233,100.003,100.003,035.003,045.002,786.0990,323
2024-10-223,130.003,130.003,010.003,100.002,836.4263,326
2024-10-213,080.003,145.003,065.003,100.002,836.4248,424
2024-10-183,110.003,135.003,055.003,080.002,818.1254,890
2024-10-173,120.003,135.003,080.003,115.002,850.1436,001
2024-10-163,100.003,155.003,075.003,135.002,868.4463,330
2024-10-153,090.003,095.003,045.003,095.002,831.8446,279
2024-10-143,055.003,090.003,030.003,055.002,795.2441,546
2024-10-113,050.003,080.003,040.003,055.002,795.2437,230
2024-10-103,095.003,105.003,060.003,060.002,799.8244,038
2024-10-083,035.003,090.003,035.003,090.002,827.2741,089
2024-10-073,060.003,080.003,045.003,060.002,799.8228,379
2024-10-043,050.003,090.003,040.003,050.002,790.6751,692
2024-10-023,050.003,080.003,020.003,075.002,813.5488,141
2024-09-303,150.003,160.003,075.003,080.002,818.1293,486
2024-09-273,145.003,165.003,125.003,135.002,868.4486,331
2024-09-263,125.003,165.003,125.003,155.002,886.7483,844
2024-09-253,165.003,200.003,120.003,125.002,859.29204,474
2024-09-243,170.003,225.003,100.003,180.002,909.61458,230
2024-09-233,385.003,410.003,160.003,160.002,891.311,133,550
2024-09-203,060.003,905.003,060.003,490.003,193.268,439,340
2024-09-193,070.003,115.003,055.003,065.002,804.3930,239
2024-09-133,095.003,110.003,065.003,070.002,808.9710,862
2024-09-123,075.003,110.003,075.003,095.002,831.8414,712
2024-09-113,065.003,095.003,040.003,075.002,813.5445,098
2024-09-103,080.003,090.003,030.003,060.002,799.8222,937
2024-09-093,000.003,090.002,970.003,070.002,808.9732,944
2024-09-063,045.003,060.003,000.003,020.002,763.2238,742
2024-09-053,100.003,100.003,015.003,060.002,799.8296,983
2024-09-043,190.003,190.003,065.003,065.002,804.3964,843
2024-09-033,250.003,270.003,205.003,225.002,950.7951,903
2024-09-023,370.003,370.003,245.003,250.002,973.66163,764
2024-08-303,485.003,500.003,195.003,370.003,083.46267,656
2024-08-293,470.003,495.003,435.003,480.003,184.11147,712
2024-08-283,490.003,515.003,460.003,485.003,188.68118,571
2024-08-273,490.003,530.003,470.003,485.003,188.68112,671
2024-08-263,475.003,510.003,430.003,490.003,193.26184,853
2024-08-233,410.003,475.003,410.003,450.003,156.6698,097
2024-08-223,430.003,465.003,380.003,425.003,133.78148,506
2024-08-213,380.003,445.003,360.003,430.003,138.36140,715
2024-08-203,340.003,390.003,340.003,380.003,092.6189,792
2024-08-193,325.003,345.003,310.003,340.003,056.01101,614
2024-08-163,295.003,325.003,280.003,325.003,042.2859,066
2024-08-143,300.003,320.003,270.003,290.003,010.2667,530
2024-08-133,320.003,325.003,230.003,300.003,019.4158,214
2024-08-123,230.003,295.003,230.003,290.003,010.2639,890
2024-08-093,230.003,265.003,200.003,255.002,978.2433,647
2024-08-083,140.003,245.003,140.003,215.002,941.6450,923
2024-08-073,030.003,190.003,030.003,170.002,900.4632,769
2024-08-062,850.003,070.002,850.003,030.002,772.37112,541
2024-08-053,150.003,150.002,830.002,900.002,653.42222,696
2024-08-023,270.003,270.003,150.003,170.002,900.46123,660
2024-08-013,225.003,280.003,225.003,240.002,964.5195,357
← NewerPage 9 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-31215.0000 KRW
2024-12-27115.0000 KRW
2023-12-27107.1000 KRW
2022-12-28100.0000 KRW
2021-12-2992.7000 KRW
2020-12-2990.0000 KRW
2019-12-2792.7000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.