JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 8,030.00 | 8,030.00 | 7,540.00 | 7,570.00 | 7,430.59 | 204,985 |
| 2025-10-27 | 8,130.00 | 8,350.00 | 8,040.00 | 8,040.00 | 7,891.93 | 90,954 |
| 2025-10-24 | 8,030.00 | 8,190.00 | 8,020.00 | 8,080.00 | 7,931.20 | 83,539 |
| 2025-10-23 | 8,070.00 | 8,100.00 | 7,930.00 | 7,950.00 | 7,803.59 | 84,597 |
| 2025-10-22 | 8,210.00 | 8,280.00 | 7,960.00 | 8,140.00 | 7,990.09 | 86,961 |
| 2025-10-21 | 8,580.00 | 8,590.00 | 8,210.00 | 8,210.00 | 8,058.80 | 146,158 |
| 2025-10-20 | 8,070.00 | 8,900.00 | 7,900.00 | 8,440.00 | 8,284.57 | 476,714 |
| 2025-10-17 | 8,090.00 | 8,300.00 | 7,980.00 | 7,990.00 | 7,842.85 | 123,661 |
| 2025-10-16 | 8,410.00 | 8,430.00 | 8,140.00 | 8,140.00 | 7,990.09 | 98,651 |
| 2025-10-15 | 8,000.00 | 8,440.00 | 8,000.00 | 8,400.00 | 8,245.30 | 130,928 |
| 2025-10-14 | 8,580.00 | 8,830.00 | 7,960.00 | 8,030.00 | 7,882.12 | 271,912 |
| 2025-10-13 | 8,200.00 | 8,690.00 | 8,170.00 | 8,440.00 | 8,284.57 | 187,416 |
| 2025-10-10 | 8,750.00 | 8,870.00 | 8,450.00 | 8,600.00 | 8,441.62 | 253,876 |
| 2025-10-02 | 8,850.00 | 9,140.00 | 8,480.00 | 8,480.00 | 8,323.83 | 705,196 |
| 2025-10-01 | 8,300.00 | 8,850.00 | 8,230.00 | 8,630.00 | 8,471.07 | 499,713 |
| 2025-09-30 | 8,090.00 | 8,310.00 | 7,960.00 | 8,130.00 | 7,980.28 | 128,172 |
| 2025-09-29 | 8,080.00 | 8,160.00 | 8,000.00 | 8,030.00 | 7,882.12 | 74,926 |
| 2025-09-26 | 8,160.00 | 8,160.00 | 7,900.00 | 8,080.00 | 7,931.20 | 107,118 |
| 2025-09-25 | 8,420.00 | 8,460.00 | 8,090.00 | 8,160.00 | 8,009.72 | 160,957 |
| 2025-09-24 | 8,310.00 | 8,530.00 | 8,135.00 | 8,440.00 | 8,284.57 | 242,924 |
| 2025-09-23 | 9,020.00 | 9,080.00 | 8,470.00 | 8,480.00 | 8,323.83 | 348,187 |
| 2025-09-22 | 8,650.00 | 9,200.00 | 8,600.00 | 8,850.00 | 8,687.02 | 855,250 |
| 2025-09-19 | 8,910.00 | 9,100.00 | 8,650.00 | 8,690.00 | 8,529.96 | 859,932 |
| 2025-09-18 | 7,910.00 | 9,600.00 | 7,650.00 | 8,820.00 | 8,657.57 | 5,490,748 |
| 2025-09-17 | 8,180.00 | 8,200.00 | 7,840.00 | 7,840.00 | 7,695.62 | 231,701 |
| 2025-09-16 | 8,510.00 | 8,690.00 | 8,200.00 | 8,200.00 | 8,048.99 | 296,204 |
| 2025-09-15 | 8,800.00 | 9,400.00 | 8,350.00 | 8,560.00 | 8,402.36 | 1,611,443 |
| 2025-09-12 | 8,160.00 | 9,080.00 | 8,110.00 | 8,650.00 | 8,490.70 | 2,524,734 |
| 2025-09-11 | 8,250.00 | 8,330.00 | 8,030.00 | 8,060.00 | 7,911.57 | 172,737 |
| 2025-09-10 | 8,320.00 | 8,370.00 | 8,120.00 | 8,180.00 | 8,029.36 | 191,713 |
| 2025-09-09 | 8,250.00 | 8,330.00 | 8,070.00 | 8,230.00 | 8,078.43 | 237,135 |
| 2025-09-08 | 8,150.00 | 8,270.00 | 7,980.00 | 8,130.00 | 7,980.28 | 232,181 |
| 2025-09-05 | 8,010.00 | 8,700.00 | 8,010.00 | 8,080.00 | 7,931.20 | 837,746 |
| 2025-09-04 | 8,020.00 | 8,150.00 | 7,830.00 | 7,840.00 | 7,695.62 | 206,499 |
| 2025-09-03 | 8,170.00 | 8,420.00 | 7,930.00 | 7,980.00 | 7,833.04 | 384,292 |
| 2025-09-02 | 7,570.00 | 9,150.00 | 7,500.00 | 8,210.00 | 8,058.80 | 5,107,694 |
| 2025-09-01 | 8,300.00 | 8,380.00 | 7,550.00 | 7,570.00 | 7,430.59 | 447,963 |
| 2025-08-29 | 8,230.00 | 8,900.00 | 8,230.00 | 8,520.00 | 8,363.09 | 840,041 |
| 2025-08-28 | 8,300.00 | 9,170.00 | 7,800.00 | 8,230.00 | 8,078.43 | 2,265,346 |
| 2025-08-27 | 8,840.00 | 8,840.00 | 8,370.00 | 8,510.00 | 8,353.28 | 279,807 |
| 2025-08-26 | 8,550.00 | 8,850.00 | 8,260.00 | 8,840.00 | 8,677.20 | 594,478 |
| 2025-08-25 | 8,610.00 | 8,980.00 | 8,320.00 | 8,850.00 | 8,687.02 | 941,097 |
| 2025-08-22 | 8,120.00 | 8,690.00 | 8,040.00 | 8,500.00 | 8,343.46 | 781,139 |
| 2025-08-21 | 8,500.00 | 9,040.00 | 7,980.00 | 8,120.00 | 7,970.46 | 2,544,838 |
| 2025-08-20 | 7,980.00 | 8,430.00 | 7,910.00 | 7,970.00 | 7,823.22 | 460,889 |
| 2025-08-19 | 8,710.00 | 8,710.00 | 8,200.00 | 8,240.00 | 8,088.25 | 426,281 |
| 2025-08-18 | 8,800.00 | 8,915.00 | 8,550.00 | 8,770.00 | 8,608.49 | 492,277 |
| 2025-08-14 | 9,330.00 | 9,340.00 | 8,770.00 | 8,840.00 | 8,677.20 | 1,054,741 |
| 2025-08-13 | 9,250.00 | 9,780.00 | 8,800.00 | 9,000.00 | 8,834.25 | 3,591,866 |
| 2025-08-12 | 7,400.00 | 9,620.00 | 7,280.00 | 9,200.00 | 9,030.57 | 14,480,710 |
| 2025-08-11 | 7,500.00 | 7,590.00 | 7,270.00 | 7,400.00 | 7,263.72 | 333,375 |
| 2025-08-08 | 7,490.00 | 7,930.00 | 7,230.00 | 7,330.00 | 7,195.01 | 867,694 |
| 2025-08-07 | 8,150.00 | 8,600.00 | 7,470.00 | 7,530.00 | 7,391.33 | 3,639,667 |
| 2025-08-06 | 7,400.00 | 7,800.00 | 7,390.00 | 7,570.00 | 7,430.59 | 540,718 |
| 2025-08-05 | 7,860.00 | 8,260.00 | 7,330.00 | 7,470.00 | 7,332.43 | 1,495,308 |
| 2025-08-04 | 8,100.00 | 8,320.00 | 7,630.00 | 7,670.00 | 7,528.75 | 786,684 |
| 2025-08-01 | 8,040.00 | 8,730.00 | 7,910.00 | 7,920.00 | 7,774.14 | 1,396,652 |
| 2025-07-31 | 8,560.00 | 8,870.00 | 8,110.00 | 8,400.00 | 8,245.30 | 1,299,485 |
| 2025-07-30 | 9,740.00 | 10,250.00 | 8,730.00 | 8,850.00 | 8,687.02 | 5,925,217 |
| 2025-07-29 | 9,430.00 | 9,430.00 | 7,810.00 | 9,430.00 | 9,256.34 | 10,456,880 |
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.