JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 15,320.00 | 15,850.00 | 14,960.00 | 15,270.00 | 14,988.78 | 135,694 |
| 2024-04-30 | 15,960.00 | 16,150.00 | 15,210.00 | 15,250.00 | 14,969.15 | 143,829 |
| 2024-04-29 | 15,810.00 | 16,240.00 | 15,700.00 | 16,030.00 | 15,734.79 | 151,361 |
| 2024-04-26 | 15,540.00 | 15,980.00 | 14,940.00 | 15,700.00 | 15,410.87 | 139,912 |
| 2024-04-25 | 15,900.00 | 15,900.00 | 14,940.00 | 15,270.00 | 14,988.78 | 119,084 |
| 2024-04-24 | 15,620.00 | 16,150.00 | 15,460.00 | 15,940.00 | 15,646.45 | 148,425 |
| 2024-04-23 | 15,900.00 | 15,980.00 | 15,240.00 | 15,540.00 | 15,253.81 | 141,708 |
| 2024-04-22 | 14,900.00 | 15,820.00 | 14,860.00 | 15,810.00 | 15,518.84 | 246,137 |
| 2024-04-19 | 16,250.00 | 16,320.00 | 14,700.00 | 15,360.00 | 15,077.13 | 393,484 |
| 2024-04-18 | 15,920.00 | 16,880.00 | 15,840.00 | 16,840.00 | 16,529.87 | 436,814 |
| 2024-04-17 | 16,630.00 | 17,650.00 | 15,480.00 | 16,210.00 | 15,911.47 | 747,350 |
| 2024-04-16 | 19,620.00 | 19,800.00 | 16,460.00 | 16,850.00 | 16,539.69 | 2,410,684 |
| 2024-04-15 | 15,750.00 | 20,550.00 | 15,530.00 | 20,550.00 | 20,171.55 | 4,383,939 |
| 2024-04-12 | 15,850.00 | 16,760.00 | 15,400.00 | 15,830.00 | 15,538.47 | 1,364,625 |
| 2024-04-11 | 14,330.00 | 17,850.00 | 13,310.00 | 16,310.00 | 16,009.63 | 9,959,477 |
| 2024-04-09 | 11,130.00 | 15,180.00 | 11,120.00 | 14,210.00 | 13,948.31 | 6,391,019 |
| 2024-04-08 | 9,840.00 | 12,700.00 | 9,840.00 | 11,680.00 | 11,464.90 | 2,198,726 |
| 2024-04-05 | 10,160.00 | 10,160.00 | 9,560.00 | 9,770.00 | 9,590.07 | 33,367 |
| 2024-04-04 | 10,190.00 | 10,400.00 | 10,040.00 | 10,040.00 | 9,855.10 | 26,749 |
| 2024-04-03 | 10,530.00 | 10,530.00 | 10,000.00 | 10,190.00 | 10,002.34 | 53,353 |
| 2024-04-02 | 11,230.00 | 11,230.00 | 10,540.00 | 10,550.00 | 10,355.71 | 37,658 |
| 2024-04-01 | 10,850.00 | 11,070.00 | 10,670.00 | 10,860.00 | 10,660.00 | 35,606 |
| 2024-03-29 | 10,970.00 | 11,140.00 | 10,740.00 | 10,830.00 | 10,630.55 | 32,426 |
| 2024-03-28 | 11,030.00 | 11,340.00 | 10,780.00 | 10,910.00 | 10,709.08 | 60,835 |
| 2024-03-27 | 10,980.00 | 11,040.00 | 10,600.00 | 10,680.00 | 10,483.31 | 54,240 |
| 2024-03-26 | 11,320.00 | 11,810.00 | 10,360.00 | 10,900.00 | 10,699.26 | 105,819 |
| 2024-03-25 | 11,780.00 | 12,000.00 | 11,500.00 | 11,500.00 | 11,288.21 | 34,799 |
| 2024-03-22 | 12,220.00 | 12,300.00 | 11,770.00 | 11,770.00 | 11,553.24 | 56,459 |
| 2024-03-21 | 12,450.00 | 12,570.00 | 11,880.00 | 12,220.00 | 11,994.95 | 98,028 |
| 2024-03-20 | 12,170.00 | 12,780.00 | 12,170.00 | 12,300.00 | 12,073.48 | 81,509 |
| 2024-03-19 | 12,890.00 | 12,890.00 | 12,070.00 | 12,290.00 | 12,063.66 | 113,088 |
| 2024-03-18 | 11,790.00 | 12,830.00 | 11,490.00 | 12,800.00 | 12,564.27 | 153,949 |
| 2024-03-15 | 12,380.00 | 12,570.00 | 11,610.00 | 11,610.00 | 11,396.19 | 123,330 |
| 2024-03-14 | 12,770.00 | 13,250.00 | 12,250.00 | 12,470.00 | 12,240.35 | 203,876 |
| 2024-03-13 | 13,200.00 | 13,300.00 | 12,310.00 | 12,620.00 | 12,387.59 | 219,267 |
| 2024-03-12 | 12,580.00 | 14,370.00 | 12,000.00 | 13,210.00 | 12,966.72 | 696,539 |
| 2024-03-11 | 13,270.00 | 14,400.00 | 12,630.00 | 12,990.00 | 12,750.77 | 561,191 |
| 2024-03-08 | 14,500.00 | 15,100.00 | 11,780.00 | 12,690.00 | 12,456.30 | 1,894,906 |
| 2024-03-07 | 9,400.00 | 12,320.00 | 9,360.00 | 12,320.00 | 12,093.11 | 705,524 |
| 2024-03-06 | 9,340.00 | 9,680.00 | 9,300.00 | 9,480.00 | 9,305.41 | 15,870 |
| 2024-03-05 | 9,730.00 | 9,740.00 | 9,260.00 | 9,340.00 | 9,167.99 | 32,653 |
| 2024-03-04 | 9,370.00 | 9,880.00 | 9,370.00 | 9,680.00 | 9,501.73 | 46,643 |
| 2024-02-29 | 10,250.00 | 10,250.00 | 8,950.00 | 9,360.00 | 9,187.62 | 157,273 |
| 2024-02-28 | 10,800.00 | 10,880.00 | 10,160.00 | 10,250.00 | 10,061.23 | 44,181 |
| 2024-02-27 | 11,290.00 | 11,360.00 | 10,600.00 | 10,800.00 | 10,601.11 | 58,270 |
| 2024-02-26 | 11,210.00 | 11,970.00 | 10,970.00 | 11,290.00 | 11,082.08 | 83,008 |
| 2024-02-23 | 11,640.00 | 11,970.00 | 11,000.00 | 11,030.00 | 10,826.87 | 45,966 |
| 2024-02-22 | 11,150.00 | 11,500.00 | 11,030.00 | 11,490.00 | 11,278.40 | 24,033 |
| 2024-02-21 | 11,240.00 | 11,350.00 | 10,860.00 | 11,090.00 | 10,885.76 | 23,201 |
| 2024-02-20 | 11,600.00 | 11,730.00 | 11,150.00 | 11,250.00 | 11,042.82 | 29,467 |
| 2024-02-19 | 11,950.00 | 12,190.00 | 11,530.00 | 11,600.00 | 11,386.37 | 30,800 |
| 2024-02-16 | 11,900.00 | 12,440.00 | 11,720.00 | 12,060.00 | 11,837.90 | 54,870 |
| 2024-02-15 | 12,010.00 | 12,010.00 | 11,670.00 | 11,900.00 | 11,680.85 | 12,645 |
| 2024-02-14 | 11,490.00 | 12,470.00 | 11,300.00 | 11,890.00 | 11,671.03 | 38,661 |
| 2024-02-13 | 11,400.00 | 11,740.00 | 11,390.00 | 11,490.00 | 11,278.40 | 15,124 |
| 2024-02-08 | 11,470.00 | 11,730.00 | 11,330.00 | 11,410.00 | 11,199.87 | 20,311 |
| 2024-02-07 | 11,210.00 | 11,790.00 | 10,920.00 | 11,480.00 | 11,268.58 | 22,940 |
| 2024-02-06 | 11,850.00 | 11,850.00 | 11,120.00 | 11,150.00 | 10,944.66 | 31,559 |
| 2024-02-05 | 11,080.00 | 12,180.00 | 11,080.00 | 11,780.00 | 11,563.06 | 50,629 |
| 2024-02-02 | 10,850.00 | 11,200.00 | 10,490.00 | 11,080.00 | 10,875.95 | 20,566 |
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.