Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 24,000.00 | 24,200.00 | 23,500.00 | 23,500.00 | 22,512.03 | 473,712 |
| 2026-01-23 | 23,850.00 | 24,350.00 | 23,850.00 | 24,300.00 | 23,278.39 | 491,420 |
| 2026-01-22 | 23,100.00 | 24,000.00 | 23,050.00 | 23,950.00 | 22,943.11 | 533,284 |
| 2026-01-21 | 23,450.00 | 23,900.00 | 23,400.00 | 23,800.00 | 22,799.42 | 593,267 |
| 2026-01-20 | 23,200.00 | 23,850.00 | 23,150.00 | 23,600.00 | 22,607.82 | 499,925 |
| 2026-01-19 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 22,272.54 | 483,504 |
| 2026-01-16 | 24,300.00 | 24,350.00 | 23,800.00 | 23,950.00 | 22,943.11 | 437,321 |
| 2026-01-15 | 24,350.00 | 24,650.00 | 23,950.00 | 24,100.00 | 23,086.80 | 468,867 |
| 2026-01-14 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 23,517.88 | 366,570 |
| 2026-01-13 | 24,800.00 | 24,800.00 | 24,150.00 | 24,500.00 | 23,469.99 | 489,900 |
| 2026-01-12 | 24,500.00 | 24,650.00 | 24,100.00 | 24,600.00 | 23,565.78 | 299,975 |
| 2026-01-09 | 25,000.00 | 25,250.00 | 24,450.00 | 24,550.00 | 23,517.88 | 311,229 |
| 2026-01-08 | 24,600.00 | 25,200.00 | 24,450.00 | 24,900.00 | 23,853.17 | 371,653 |
| 2026-01-07 | 25,000.00 | 25,500.00 | 24,700.00 | 25,000.00 | 23,948.97 | 381,523 |
| 2026-01-06 | 25,000.00 | 25,450.00 | 24,900.00 | 25,300.00 | 24,236.35 | 451,619 |
| 2026-01-05 | 25,200.00 | 25,450.00 | 24,550.00 | 24,950.00 | 23,901.07 | 409,669 |
| 2026-01-02 | 25,650.00 | 25,650.00 | 24,850.00 | 25,200.00 | 24,140.56 | 285,219 |
| 2025-12-30 | 25,850.00 | 25,850.00 | 25,400.00 | 25,650.00 | 24,571.64 | 248,008 |
| 2025-12-29 | 25,500.00 | 26,200.00 | 25,100.00 | 26,050.00 | 24,954.82 | 336,841 |
| 2025-12-26 | 26,100.00 | 26,400.00 | 25,800.00 | 26,050.00 | 24,954.82 | 344,987 |
| 2025-12-24 | 26,050.00 | 26,550.00 | 25,850.00 | 26,300.00 | 25,194.31 | 430,624 |
| 2025-12-23 | 25,900.00 | 26,400.00 | 25,700.00 | 26,000.00 | 24,906.92 | 426,975 |
| 2025-12-22 | 25,250.00 | 25,900.00 | 25,050.00 | 25,700.00 | 24,619.54 | 500,320 |
| 2025-12-19 | 24,800.00 | 25,200.00 | 24,550.00 | 24,800.00 | 23,757.37 | 409,208 |
| 2025-12-18 | 24,900.00 | 25,150.00 | 24,550.00 | 24,550.00 | 23,517.88 | 191,955 |
| 2025-12-17 | 24,750.00 | 24,950.00 | 24,400.00 | 24,800.00 | 23,757.37 | 192,138 |
| 2025-12-16 | 24,600.00 | 24,800.00 | 24,400.00 | 24,450.00 | 23,422.09 | 268,356 |
| 2025-12-15 | 25,100.00 | 25,400.00 | 24,600.00 | 24,600.00 | 23,565.78 | 272,938 |
| 2025-12-12 | 24,750.00 | 25,550.00 | 24,600.00 | 25,400.00 | 24,332.15 | 561,212 |
| 2025-12-11 | 24,800.00 | 24,850.00 | 24,350.00 | 24,350.00 | 23,326.29 | 488,259 |
| 2025-12-10 | 25,050.00 | 25,100.00 | 24,550.00 | 24,550.00 | 23,517.88 | 280,074 |
| 2025-12-09 | 25,400.00 | 25,400.00 | 24,850.00 | 25,050.00 | 23,996.86 | 204,620 |
| 2025-12-08 | 24,950.00 | 25,250.00 | 24,800.00 | 25,150.00 | 24,092.66 | 256,538 |
| 2025-12-05 | 24,700.00 | 25,200.00 | 24,550.00 | 25,100.00 | 24,044.76 | 393,046 |
| 2025-12-04 | 24,800.00 | 25,250.00 | 24,350.00 | 24,700.00 | 23,661.58 | 445,616 |
| 2025-12-03 | 25,300.00 | 25,350.00 | 24,700.00 | 24,900.00 | 23,853.17 | 532,376 |
| 2025-12-02 | 24,500.00 | 25,850.00 | 24,450.00 | 25,550.00 | 24,475.84 | 608,935 |
| 2025-12-01 | 24,000.00 | 24,600.00 | 23,850.00 | 24,250.00 | 23,230.50 | 309,359 |
| 2025-11-28 | 24,250.00 | 24,350.00 | 23,800.00 | 24,100.00 | 23,086.80 | 332,604 |
| 2025-11-27 | 23,700.00 | 24,450.00 | 23,700.00 | 24,050.00 | 23,038.90 | 282,483 |
| 2025-11-26 | 24,200.00 | 24,400.00 | 23,550.00 | 23,800.00 | 22,799.42 | 447,673 |
| 2025-11-25 | 23,300.00 | 24,000.00 | 23,300.00 | 23,750.00 | 22,751.52 | 434,949 |
| 2025-11-24 | 23,400.00 | 23,700.00 | 23,100.00 | 23,100.00 | 22,128.84 | 361,576 |
| 2025-11-21 | 23,550.00 | 23,550.00 | 22,800.00 | 23,150.00 | 22,176.74 | 267,701 |
| 2025-11-20 | 24,050.00 | 24,250.00 | 23,350.00 | 23,350.00 | 22,368.33 | 470,181 |
| 2025-11-19 | 24,100.00 | 24,350.00 | 23,650.00 | 24,250.00 | 23,230.50 | 375,133 |
| 2025-11-18 | 24,050.00 | 24,250.00 | 23,250.00 | 23,400.00 | 22,416.23 | 283,937 |
| 2025-11-17 | 24,250.00 | 24,500.00 | 23,950.00 | 24,250.00 | 23,230.50 | 438,004 |
| 2025-11-14 | 24,150.00 | 25,100.00 | 24,100.00 | 24,650.00 | 23,613.68 | 586,615 |
| 2025-11-13 | 23,700.00 | 24,300.00 | 23,650.00 | 23,950.00 | 22,943.11 | 516,909 |
| 2025-11-12 | 23,300.00 | 24,150.00 | 23,250.00 | 24,050.00 | 23,038.90 | 472,962 |
| 2025-11-11 | 23,600.00 | 24,000.00 | 23,150.00 | 23,450.00 | 22,464.13 | 343,465 |
| 2025-11-10 | 23,550.00 | 24,100.00 | 23,450.00 | 23,900.00 | 22,741.94 | 555,433 |
| 2025-11-07 | 24,150.00 | 24,150.00 | 22,800.00 | 23,050.00 | 21,933.12 | 512,394 |
| 2025-11-06 | 23,050.00 | 23,950.00 | 22,750.00 | 23,750.00 | 22,599.21 | 532,763 |
| 2025-11-05 | 23,050.00 | 23,100.00 | 22,200.00 | 22,600.00 | 21,504.93 | 316,222 |
| 2025-11-04 | 22,350.00 | 22,750.00 | 22,150.00 | 22,750.00 | 21,647.66 | 334,265 |
| 2025-11-03 | 22,400.00 | 22,750.00 | 22,200.00 | 22,550.00 | 21,457.35 | 260,010 |
| 2025-10-31 | 22,750.00 | 22,800.00 | 22,300.00 | 22,450.00 | 21,362.20 | 286,861 |
| 2025-10-30 | 21,750.00 | 22,900.00 | 21,700.00 | 22,850.00 | 21,742.81 | 422,856 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 314.0000 KRW |
| 2026-05-07 | 311.0000 KRW |
| 2026-02-26 | 660.0000 KRW |
| 2025-11-11 | 160.0000 KRW |
| 2025-08-07 | 160.0000 KRW |
| 2025-05-08 | 160.0000 KRW |
| 2025-02-27 | 680.0000 KRW |
| 2024-09-27 | 105.0000 KRW |
| 2024-06-27 | 105.0000 KRW |
| 2024-03-28 | 105.0000 KRW |
| 2024-02-28 | 735.0000 KRW |
| 2023-06-29 | 120.0000 KRW |
| 2022-12-28 | 715.0000 KRW |
| 2022-06-29 | 120.0000 KRW |
| 2021-12-29 | 599.0000 KRW |
| 2020-12-29 | 374.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.