JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 10,660.00 | 10,900.00 | 10,430.00 | 10,840.00 | 10,640.37 | 27,171 |
| 2024-01-31 | 11,400.00 | 11,500.00 | 10,570.00 | 10,660.00 | 10,463.68 | 48,846 |
| 2024-01-30 | 11,900.00 | 11,900.00 | 11,300.00 | 11,320.00 | 11,111.53 | 21,880 |
| 2024-01-29 | 12,190.00 | 12,270.00 | 11,660.00 | 11,720.00 | 11,504.16 | 22,221 |
| 2024-01-26 | 12,250.00 | 12,270.00 | 11,940.00 | 12,200.00 | 11,975.32 | 19,261 |
| 2024-01-25 | 12,010.00 | 12,250.00 | 11,370.00 | 12,250.00 | 12,024.40 | 40,548 |
| 2024-01-24 | 12,470.00 | 12,470.00 | 11,740.00 | 11,800.00 | 11,582.69 | 28,342 |
| 2024-01-23 | 12,550.00 | 12,600.00 | 12,220.00 | 12,310.00 | 12,083.30 | 23,390 |
| 2024-01-22 | 12,740.00 | 12,990.00 | 12,550.00 | 12,550.00 | 12,318.88 | 25,045 |
| 2024-01-19 | 12,520.00 | 13,180.00 | 12,520.00 | 12,680.00 | 12,446.48 | 42,312 |
| 2024-01-18 | 12,270.00 | 12,800.00 | 12,270.00 | 12,500.00 | 12,269.80 | 10,910 |
| 2024-01-17 | 12,710.00 | 12,760.00 | 12,240.00 | 12,480.00 | 12,250.17 | 28,644 |
| 2024-01-16 | 13,080.00 | 13,390.00 | 12,700.00 | 12,760.00 | 12,525.01 | 36,497 |
| 2024-01-15 | 13,320.00 | 13,400.00 | 12,900.00 | 13,070.00 | 12,829.30 | 28,900 |
| 2024-01-12 | 13,570.00 | 13,740.00 | 13,180.00 | 13,340.00 | 13,094.33 | 42,193 |
| 2024-01-11 | 13,830.00 | 13,990.00 | 13,480.00 | 13,740.00 | 13,486.96 | 32,560 |
| 2024-01-10 | 14,020.00 | 14,070.00 | 13,680.00 | 13,830.00 | 13,575.30 | 28,294 |
| 2024-01-09 | 14,730.00 | 14,730.00 | 13,950.00 | 14,100.00 | 13,840.33 | 62,325 |
| 2024-01-08 | 13,810.00 | 15,180.00 | 13,810.00 | 14,530.00 | 14,262.41 | 197,061 |
| 2024-01-05 | 14,340.00 | 14,340.00 | 13,640.00 | 13,800.00 | 13,545.86 | 38,491 |
| 2024-01-04 | 13,900.00 | 14,650.00 | 13,620.00 | 13,990.00 | 13,732.36 | 75,566 |
| 2024-01-03 | 13,030.00 | 13,880.00 | 12,790.00 | 13,880.00 | 13,624.38 | 73,291 |
| 2024-01-02 | 12,810.00 | 13,180.00 | 12,720.00 | 13,010.00 | 12,770.41 | 19,137 |
| 2023-12-28 | 12,520.00 | 12,780.00 | 12,460.00 | 12,730.00 | 12,495.56 | 27,230 |
| 2023-12-27 | 13,530.00 | 13,640.00 | 12,370.00 | 12,510.00 | 12,279.61 | 80,076 |
| 2023-12-26 | 14,890.00 | 14,890.00 | 13,190.00 | 13,500.00 | 13,251.38 | 108,093 |
| 2023-12-22 | 13,880.00 | 14,930.00 | 13,400.00 | 14,440.00 | 14,174.07 | 184,979 |
| 2023-12-21 | 13,100.00 | 13,900.00 | 13,000.00 | 13,770.00 | 13,516.41 | 122,534 |
| 2023-12-20 | 13,140.00 | 14,100.00 | 13,060.00 | 13,460.00 | 13,212.12 | 260,275 |
| 2023-12-19 | 11,520.00 | 13,500.00 | 11,420.00 | 12,870.00 | 12,632.98 | 319,768 |
| 2023-12-18 | 11,350.00 | 11,620.00 | 11,300.00 | 11,500.00 | 11,288.21 | 61,911 |
| 2023-12-15 | 12,190.00 | 12,300.00 | 11,400.00 | 11,400.00 | 11,190.06 | 124,655 |
| 2023-12-14 | 12,500.00 | 12,580.00 | 12,120.00 | 12,190.00 | 11,965.51 | 55,176 |
| 2023-12-13 | 12,850.00 | 13,150.00 | 12,230.00 | 12,460.00 | 12,230.53 | 110,200 |
| 2023-12-12 | 12,680.00 | 13,320.00 | 12,420.00 | 12,760.00 | 12,525.01 | 66,779 |
| 2023-12-11 | 13,050.00 | 13,360.00 | 12,520.00 | 12,680.00 | 12,446.48 | 76,412 |
| 2023-12-08 | 13,460.00 | 13,720.00 | 13,090.00 | 13,130.00 | 12,888.20 | 93,652 |
| 2023-12-07 | 12,890.00 | 14,300.00 | 12,890.00 | 13,440.00 | 13,192.49 | 284,925 |
| 2023-12-06 | 12,540.00 | 13,350.00 | 12,400.00 | 13,090.00 | 12,848.93 | 137,989 |
| 2023-12-05 | 13,040.00 | 13,300.00 | 12,370.00 | 12,570.00 | 12,338.51 | 221,245 |
| 2023-12-04 | 15,210.00 | 15,430.00 | 13,560.00 | 13,560.00 | 13,310.28 | 269,367 |
| 2023-12-01 | 17,160.00 | 17,600.00 | 15,550.00 | 15,550.00 | 15,263.63 | 394,595 |
| 2023-11-30 | 16,450.00 | 18,400.00 | 16,300.00 | 17,340.00 | 17,020.66 | 2,649,566 |
| 2023-11-29 | 14,710.00 | 18,530.00 | 14,380.00 | 16,690.00 | 16,382.63 | 5,092,965 |
| 2023-11-28 | 16,850.00 | 16,950.00 | 14,160.00 | 14,790.00 | 14,517.62 | 969,962 |
| 2023-11-27 | 21,100.00 | 21,950.00 | 17,330.00 | 17,550.00 | 17,226.80 | 1,500,730 |
| 2023-11-24 | 22,500.00 | 22,500.00 | 20,100.00 | 21,550.00 | 21,153.13 | 4,104,119 |
← NewerPage 12 of 12 · 707 trading days
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.