JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 6,630.00 | 6,830.00 | 6,620.00 | 6,780.00 | 6,780.00 | 33,047 |
| 2026-01-23 | 6,730.00 | 6,790.00 | 6,590.00 | 6,600.00 | 6,600.00 | 40,447 |
| 2026-01-22 | 6,820.00 | 6,940.00 | 6,710.00 | 6,730.00 | 6,730.00 | 40,146 |
| 2026-01-21 | 6,760.00 | 6,800.00 | 6,530.00 | 6,710.00 | 6,710.00 | 53,116 |
| 2026-01-20 | 6,810.00 | 7,030.00 | 6,610.00 | 6,870.00 | 6,870.00 | 58,891 |
| 2026-01-19 | 6,770.00 | 7,050.00 | 6,680.00 | 6,810.00 | 6,810.00 | 60,425 |
| 2026-01-16 | 7,100.00 | 7,100.00 | 6,740.00 | 6,820.00 | 6,820.00 | 74,789 |
| 2026-01-15 | 6,900.00 | 7,180.00 | 6,880.00 | 7,040.00 | 7,040.00 | 68,267 |
| 2026-01-14 | 7,190.00 | 7,260.00 | 6,670.00 | 6,940.00 | 6,940.00 | 89,630 |
| 2026-01-13 | 7,020.00 | 7,720.00 | 7,020.00 | 7,190.00 | 7,190.00 | 144,870 |
| 2026-01-12 | 7,260.00 | 7,350.00 | 7,050.00 | 7,110.00 | 7,110.00 | 91,391 |
| 2026-01-09 | 7,230.00 | 7,440.00 | 7,030.00 | 7,200.00 | 7,200.00 | 129,294 |
| 2026-01-08 | 7,260.00 | 7,980.00 | 7,230.00 | 7,340.00 | 7,340.00 | 362,890 |
| 2026-01-07 | 7,850.00 | 7,900.00 | 7,330.00 | 7,420.00 | 7,420.00 | 245,108 |
| 2026-01-06 | 7,760.00 | 8,300.00 | 7,690.00 | 7,750.00 | 7,750.00 | 523,131 |
| 2026-01-05 | 7,530.00 | 8,930.00 | 7,400.00 | 7,800.00 | 7,800.00 | 3,723,305 |
| 2026-01-02 | 7,400.00 | 8,500.00 | 7,180.00 | 7,530.00 | 7,530.00 | 5,545,087 |
| 2025-12-30 | 5,440.00 | 7,070.00 | 5,410.00 | 7,070.00 | 7,070.00 | 1,073,674 |
| 2025-12-29 | 5,430.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 15,044 |
| 2025-12-26 | 5,450.00 | 5,490.00 | 5,320.00 | 5,430.00 | 5,330.00 | 31,663 |
| 2025-12-24 | 5,470.00 | 5,510.00 | 5,340.00 | 5,450.00 | 5,349.63 | 34,092 |
| 2025-12-23 | 5,530.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,398.71 | 41,086 |
| 2025-12-22 | 5,580.00 | 5,670.00 | 5,575.00 | 5,620.00 | 5,516.50 | 27,501 |
| 2025-12-19 | 5,620.00 | 5,620.00 | 5,530.00 | 5,580.00 | 5,477.24 | 18,907 |
| 2025-12-18 | 5,660.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,467.42 | 32,163 |
| 2025-12-17 | 5,750.00 | 5,840.00 | 5,630.00 | 5,700.00 | 5,595.03 | 33,498 |
| 2025-12-16 | 5,970.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,595.03 | 57,042 |
| 2025-12-15 | 6,080.00 | 6,130.00 | 6,010.00 | 6,040.00 | 5,928.77 | 21,828 |
| 2025-12-12 | 6,190.00 | 6,300.00 | 6,080.00 | 6,170.00 | 6,056.37 | 26,197 |
| 2025-12-11 | 6,100.00 | 6,270.00 | 6,100.00 | 6,180.00 | 6,066.19 | 19,622 |
| 2025-12-10 | 6,170.00 | 6,280.00 | 6,110.00 | 6,110.00 | 5,997.48 | 19,664 |
| 2025-12-09 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,056.37 | 15,420 |
| 2025-12-08 | 6,090.00 | 6,170.00 | 6,090.00 | 6,140.00 | 6,026.92 | 13,573 |
| 2025-12-05 | 6,090.00 | 6,160.00 | 6,060.00 | 6,110.00 | 5,997.48 | 19,667 |
| 2025-12-04 | 6,290.00 | 6,300.00 | 6,050.00 | 6,090.00 | 5,977.85 | 18,544 |
| 2025-12-03 | 6,080.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,174.16 | 40,959 |
| 2025-12-02 | 6,040.00 | 6,150.00 | 6,020.00 | 6,140.00 | 6,026.92 | 25,141 |
| 2025-12-01 | 6,170.00 | 6,350.00 | 6,070.00 | 6,090.00 | 5,977.85 | 25,520 |
| 2025-11-28 | 6,060.00 | 6,240.00 | 6,030.00 | 6,200.00 | 6,085.82 | 28,010 |
| 2025-11-27 | 6,120.00 | 6,180.00 | 5,970.00 | 6,050.00 | 5,938.58 | 14,282 |
| 2025-11-26 | 5,900.00 | 6,140.00 | 5,900.00 | 6,120.00 | 6,007.29 | 32,696 |
| 2025-11-25 | 5,940.00 | 6,150.00 | 5,860.00 | 5,940.00 | 5,830.61 | 23,258 |
| 2025-11-24 | 5,980.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,830.61 | 23,197 |
| 2025-11-21 | 6,130.00 | 6,280.00 | 5,940.00 | 5,960.00 | 5,850.24 | 45,315 |
| 2025-11-20 | 6,270.00 | 6,510.00 | 6,160.00 | 6,330.00 | 6,213.43 | 33,895 |
| 2025-11-19 | 6,030.00 | 6,310.00 | 5,980.00 | 6,210.00 | 6,095.64 | 46,462 |
| 2025-11-18 | 6,220.00 | 6,840.00 | 6,020.00 | 6,030.00 | 5,918.95 | 183,733 |
| 2025-11-17 | 6,540.00 | 6,560.00 | 6,180.00 | 6,330.00 | 6,213.43 | 41,346 |
| 2025-11-14 | 6,630.00 | 6,760.00 | 6,470.00 | 6,470.00 | 6,350.85 | 52,310 |
| 2025-11-13 | 6,780.00 | 7,160.00 | 6,610.00 | 6,840.00 | 6,714.03 | 64,501 |
| 2025-11-12 | 6,870.00 | 6,940.00 | 6,760.00 | 6,830.00 | 6,704.22 | 19,856 |
| 2025-11-11 | 6,910.00 | 7,110.00 | 6,800.00 | 6,880.00 | 6,753.30 | 38,264 |
| 2025-11-10 | 6,700.00 | 7,110.00 | 6,620.00 | 6,900.00 | 6,772.93 | 62,650 |
| 2025-11-07 | 6,660.00 | 6,870.00 | 6,570.00 | 6,660.00 | 6,537.35 | 84,573 |
| 2025-11-06 | 6,950.00 | 7,140.00 | 6,810.00 | 6,850.00 | 6,723.85 | 37,703 |
| 2025-11-05 | 7,140.00 | 7,140.00 | 6,600.00 | 6,950.00 | 6,822.01 | 98,198 |
| 2025-11-04 | 7,260.00 | 7,270.00 | 7,100.00 | 7,160.00 | 7,028.14 | 80,885 |
| 2025-11-03 | 7,340.00 | 7,460.00 | 7,220.00 | 7,310.00 | 7,175.38 | 51,163 |
| 2025-10-31 | 7,390.00 | 7,460.00 | 7,280.00 | 7,280.00 | 7,145.93 | 60,587 |
| 2025-10-30 | 7,430.00 | 7,650.00 | 7,320.00 | 7,400.00 | 7,263.72 | 86,430 |
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.