JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 9,990.00 | 10,570.00 | 9,990.00 | 10,130.00 | 9,943.44 | 104,218 |
| 2024-07-26 | 9,660.00 | 10,100.00 | 9,660.00 | 9,850.00 | 9,668.60 | 99,498 |
| 2024-07-25 | 9,830.00 | 9,980.00 | 9,600.00 | 9,830.00 | 9,648.97 | 127,186 |
| 2024-07-24 | 10,080.00 | 10,400.00 | 9,900.00 | 10,150.00 | 9,963.08 | 100,244 |
| 2024-07-23 | 10,290.00 | 11,150.00 | 10,110.00 | 10,110.00 | 9,923.81 | 429,184 |
| 2024-07-22 | 10,030.00 | 10,230.00 | 9,720.00 | 10,080.00 | 9,894.36 | 160,264 |
| 2024-07-19 | 10,490.00 | 10,600.00 | 10,100.00 | 10,130.00 | 9,943.44 | 199,009 |
| 2024-07-18 | 10,810.00 | 11,130.00 | 10,280.00 | 10,600.00 | 10,404.79 | 487,538 |
| 2024-07-17 | 11,950.00 | 12,090.00 | 11,330.00 | 11,370.00 | 11,160.61 | 275,522 |
| 2024-07-16 | 12,310.00 | 12,840.00 | 12,030.00 | 12,030.00 | 11,808.45 | 443,095 |
| 2024-07-15 | 11,670.00 | 12,920.00 | 11,260.00 | 12,470.00 | 12,240.35 | 923,500 |
| 2024-07-12 | 12,220.00 | 12,440.00 | 11,730.00 | 11,800.00 | 11,582.69 | 346,992 |
| 2024-07-11 | 13,450.00 | 13,460.00 | 12,510.00 | 12,660.00 | 12,426.85 | 523,679 |
| 2024-07-10 | 13,320.00 | 13,790.00 | 13,140.00 | 13,610.00 | 13,359.36 | 1,120,217 |
| 2024-07-09 | 14,290.00 | 14,890.00 | 13,100.00 | 13,390.00 | 13,143.41 | 6,149,745 |
| 2024-07-08 | 14,050.00 | 14,340.00 | 12,830.00 | 12,830.00 | 12,593.72 | 2,487,997 |
| 2024-07-05 | 11,150.00 | 14,490.00 | 10,790.00 | 13,760.00 | 13,506.59 | 11,352,250 |
| 2024-07-04 | 11,040.00 | 11,500.00 | 10,540.00 | 11,280.00 | 11,072.27 | 1,224,190 |
| 2024-07-03 | 11,450.00 | 12,130.00 | 10,730.00 | 10,730.00 | 10,532.39 | 839,474 |
| 2024-07-02 | 13,450.00 | 13,800.00 | 11,650.00 | 11,650.00 | 11,435.45 | 3,577,032 |
| 2024-07-01 | 12,190.00 | 13,200.00 | 11,620.00 | 12,590.00 | 12,358.14 | 5,422,482 |
| 2024-06-28 | 9,360.00 | 12,160.00 | 9,360.00 | 12,160.00 | 11,936.06 | 4,220,112 |
| 2024-06-27 | 9,270.00 | 9,500.00 | 9,200.00 | 9,360.00 | 9,187.62 | 42,657 |
| 2024-06-26 | 9,350.00 | 9,350.00 | 9,130.00 | 9,270.00 | 9,099.28 | 23,118 |
| 2024-06-25 | 9,300.00 | 9,350.00 | 9,080.00 | 9,140.00 | 8,971.68 | 50,103 |
| 2024-06-24 | 9,540.00 | 9,590.00 | 9,300.00 | 9,390.00 | 9,217.07 | 42,077 |
| 2024-06-21 | 9,590.00 | 9,590.00 | 9,410.00 | 9,540.00 | 9,364.31 | 37,449 |
| 2024-06-20 | 9,520.00 | 9,600.00 | 9,380.00 | 9,600.00 | 9,423.20 | 56,020 |
| 2024-06-19 | 9,490.00 | 9,630.00 | 9,350.00 | 9,400.00 | 9,226.89 | 59,411 |
| 2024-06-18 | 9,990.00 | 9,990.00 | 9,380.00 | 9,410.00 | 9,236.70 | 199,220 |
| 2024-06-17 | 10,060.00 | 10,060.00 | 9,610.00 | 9,840.00 | 9,658.78 | 206,123 |
| 2024-06-14 | 10,820.00 | 11,830.00 | 9,950.00 | 10,000.00 | 9,815.84 | 990,922 |
| 2024-06-13 | 10,870.00 | 10,890.00 | 10,540.00 | 10,800.00 | 10,601.11 | 152,757 |
| 2024-06-12 | 10,890.00 | 10,990.00 | 10,350.00 | 10,890.00 | 10,689.45 | 203,434 |
| 2024-06-11 | 10,680.00 | 10,700.00 | 10,300.00 | 10,700.00 | 10,502.95 | 132,189 |
| 2024-06-10 | 10,690.00 | 10,690.00 | 10,380.00 | 10,590.00 | 10,394.97 | 119,443 |
| 2024-06-07 | 10,410.00 | 10,940.00 | 10,300.00 | 10,680.00 | 10,483.31 | 402,321 |
| 2024-06-05 | 9,850.00 | 11,420.00 | 9,840.00 | 10,260.00 | 10,071.05 | 1,505,690 |
| 2024-06-04 | 10,100.00 | 10,180.00 | 9,690.00 | 9,690.00 | 9,511.55 | 140,218 |
| 2024-06-03 | 10,050.00 | 10,380.00 | 10,050.00 | 10,100.00 | 9,914.00 | 101,052 |
| 2024-05-31 | 10,190.00 | 10,480.00 | 10,040.00 | 10,130.00 | 9,943.44 | 124,870 |
| 2024-05-30 | 10,500.00 | 11,030.00 | 10,010.00 | 10,200.00 | 10,012.15 | 364,933 |
| 2024-05-29 | 10,200.00 | 10,850.00 | 9,990.00 | 10,420.00 | 10,228.10 | 367,157 |
| 2024-05-28 | 10,400.00 | 10,400.00 | 10,080.00 | 10,140.00 | 9,953.26 | 107,691 |
| 2024-05-27 | 11,080.00 | 11,100.00 | 10,060.00 | 10,330.00 | 10,139.76 | 256,767 |
| 2024-05-24 | 11,380.00 | 11,560.00 | 10,680.00 | 10,950.00 | 10,748.34 | 155,660 |
| 2024-05-23 | 11,520.00 | 11,800.00 | 11,360.00 | 11,570.00 | 11,356.92 | 49,341 |
| 2024-05-22 | 11,880.00 | 12,080.00 | 11,660.00 | 11,700.00 | 11,484.53 | 34,018 |
| 2024-05-21 | 12,430.00 | 12,430.00 | 11,710.00 | 12,100.00 | 11,877.16 | 63,971 |
| 2024-05-20 | 12,550.00 | 12,650.00 | 12,220.00 | 12,430.00 | 12,201.09 | 46,006 |
| 2024-05-17 | 13,050.00 | 13,050.00 | 12,410.00 | 12,540.00 | 12,309.06 | 67,888 |
| 2024-05-16 | 12,890.00 | 13,250.00 | 12,880.00 | 13,140.00 | 12,898.01 | 60,283 |
| 2024-05-14 | 13,180.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,662.43 | 45,749 |
| 2024-05-13 | 13,130.00 | 13,190.00 | 12,750.00 | 13,180.00 | 12,937.27 | 49,008 |
| 2024-05-10 | 13,300.00 | 13,300.00 | 12,780.00 | 13,110.00 | 12,868.56 | 90,896 |
| 2024-05-09 | 13,550.00 | 13,650.00 | 12,920.00 | 13,080.00 | 12,839.12 | 129,499 |
| 2024-05-08 | 13,410.00 | 13,760.00 | 13,380.00 | 13,660.00 | 13,408.43 | 81,594 |
| 2024-05-07 | 13,800.00 | 13,890.00 | 13,360.00 | 13,590.00 | 13,339.72 | 142,298 |
| 2024-05-03 | 15,680.00 | 16,850.00 | 13,700.00 | 13,710.00 | 13,457.51 | 868,641 |
| 2024-05-02 | 15,320.00 | 15,850.00 | 14,960.00 | 15,270.00 | 14,988.78 | 135,694 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.