KRX · 033240 · stock

Jahwa Electronics. Co., Ltd (033240) stock price history

Every KRX trading session of Jahwa Electronics. Co., Ltd from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 033240 data, free keyYear by year table

033240 adjusted close, 2000 to 2026

033240Jahwa Electronics. Co., Ltd
₩26,350+31.1% over one year
20052010201520202025
₩55,700
All time high, 2026
₩60,000
52 week high, ₩16,600 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

033240 key facts

  • Jahwa Electronics. Co., Ltd (033240) closed at ₩26,350 on Sep 28, 2026 on KRX.
  • 033240's all time high close is ₩55,700, set on May 15, 2026; its all time low close is ₩2,527 on Nov 24, 2008.
  • 033240's 52 week range is ₩16,600 to ₩60,000.
  • 033240 returned +31.1% over the year to Sep 28, 2026 and +48.9% over five years.
  • Over ten years 033240 returned +60%, +4.8% a year compounded.
  • 033240's deepest drawdown was -84.6% from Jan 5, 2018 to Mar 19, 2020.
  • DataCedar holds 6,683 daily sessions of 033240 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

033240 price chart, 2000 to 2026

033240 adjusted close, Jan 4, 2000 to Sep 28, 2026₩2,637₩7,008₩18,626₩49,500200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

033240 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-10.4%
3 months-2.8%
6 months-27.3%
Year to date+2.5%
1 year+31.1%
3 years+7.6%
5 years+48.9%
10 years+60.0%
Since Jan 4, 2000+174.2%
Compound annual growth, 26.7 years+3.8%

033240 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩55,700 on May 15, 2026
All time low close
₩2,527 on Nov 24, 2008
52 week high
₩60,000 on May 15, 2026
52 week low
₩16,600 on Nov 24, 2025
Deepest drawdown
-84.6% from Jan 5, 2018 to Mar 19, 2020, recovered Apr 14, 2022
Best single session
+27.1% on Jan 29, 2026
Worst single session
-25.5% on Mar 4, 2026
Volatility, 1 year annualised
85.5%
Sessions closing higher, 1 year
45%
Growth of 1 since 2000
2.7×
Best calendar year
2009, +167%
Worst calendar year
2024, -58%

033240 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩25,900₩60,000₩18,720₩26,350+2.5%43.3M181
2025₩11,790₩27,800₩9,940₩25,700+118.0%43.7M241
2024₩28,200₩33,050₩10,690₩11,790-58.3%40.3M244
2023₩21,550₩37,300₩20,100₩28,300+33.2%44.2M245
2022₩24,900₩36,400₩17,500₩21,250-15.2%87.2M244
2021₩23,150₩28,250₩14,050₩25,050+9.9%83M248
2020₩10,500₩22,950₩4,350₩22,800+115.1%88M248
2019₩11,950₩15,000₩8,400₩10,600-10.2%38M246
2018₩26,375₩28,880₩9,872₩11,800-54.9%42.3M244
2017₩16,467₩28,588₩15,163₩26,178+59.0%48.3M241
2016₩14,392₩17,459₩10,900₩16,467+14.4%24.8M246
2015₩11,356₩15,126₩8,588₩14,392+26.7%33.4M249
2014₩18,721₩18,988₩9,093₩11,356-38.8%44.5M245
2013₩16,127₩26,952₩14,725₩18,542+16.2%73.4M247
2012₩7,879₩16,533₩7,801₩15,952+103.4%69.7M248
2011₩4,896₩9,017₩4,197₩7,844+60.5%47.9M248
2010₩7,477₩8,082₩3,983₩4,888-35.6%34.6M251
2009₩2,857₩10,042₩2,821₩7,593+166.5%65.2M253
2008₩4,343₩6,182₩2,408₩2,849-34.6%14.1M257
2007₩6,319₩6,319₩3,708₩4,358-31.0%16M246
2006₩6,417₩6,986₩4,413₩6,319-1.8%24.4M248
2005₩7,447₩9,054₩4,680₩6,432-17.7%37.9M259
2004₩8,251₩9,711₩6,520₩7,812-5.3%34.8M262
2003₩5,887₩8,251₩4,595₩8,251+40.1%43M261
2002₩6,011₩12,234₩3,981₩5,887-2.1%71.1M261
2001₩4,636₩6,445₩3,465₩6,011+29.7%46.7M261
2000₩9,407₩14,889₩4,007₩4,636n/a53.7M259

033240 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩26,350-12.9%
August 2026₩30,250+36.6%
July 2026₩22,150-22.1%
June 2026₩28,450-28.2%
May 2026₩39,650-18.5%
April 2026₩48,650+51.1%
March 2026₩32,200-23.0%
February 2026₩41,800+39.3%
January 2026₩30,000+16.7%
December 2025₩25,700+44.8%
November 2025₩17,750-18.2%
October 2025₩21,700+8.2%

About the 033240 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/033240/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 031820 Itcencts Co.,Ltd.
  • 032350 Lotte Tour Development Co., Ltd.
  • 032560 Hwang Kum Steel & Technology Co., Ltd
  • 032830 Samsung Life Insurance Co., Ltd.
  • 033250 CHASYS Co., Ltd.
  • 033270 Korea United Pharm Inc.
  • 033530 Sjg Sejong Co.,Ltd
  • 033780 KT&G Corporation

Common questions

033240 share price history

Start with any symbol.

Start free