JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 5,600.00 | 7,260.00 | 5,510.00 | 7,260.00 | 7,126.30 | 5,103,114 |
| 2025-07-25 | 5,700.00 | 5,800.00 | 5,580.00 | 5,590.00 | 5,487.05 | 46,611 |
| 2025-07-24 | 5,840.00 | 5,890.00 | 5,660.00 | 5,700.00 | 5,595.03 | 69,306 |
| 2025-07-23 | 6,020.00 | 6,020.00 | 5,810.00 | 5,850.00 | 5,742.27 | 56,102 |
| 2025-07-22 | 6,370.00 | 6,470.00 | 6,020.00 | 6,020.00 | 5,909.13 | 179,273 |
| 2025-07-21 | 6,090.00 | 6,500.00 | 5,970.00 | 6,370.00 | 6,252.69 | 127,863 |
| 2025-07-18 | 6,620.00 | 6,620.00 | 5,960.00 | 5,960.00 | 5,850.24 | 259,457 |
| 2025-07-17 | 6,280.00 | 6,780.00 | 6,040.00 | 6,630.00 | 6,507.90 | 623,807 |
| 2025-07-16 | 6,550.00 | 6,590.00 | 6,010.00 | 6,280.00 | 6,164.35 | 309,791 |
| 2025-07-15 | 6,260.00 | 6,570.00 | 6,090.00 | 6,480.00 | 6,360.66 | 624,525 |
| 2025-07-14 | 6,090.00 | 6,270.00 | 5,880.00 | 6,260.00 | 6,144.71 | 217,325 |
| 2025-07-11 | 6,040.00 | 6,100.00 | 5,720.00 | 6,040.00 | 5,928.77 | 205,072 |
| 2025-07-10 | 6,040.00 | 6,100.00 | 5,670.00 | 6,040.00 | 5,928.77 | 148,089 |
| 2025-07-09 | 5,850.00 | 6,170.00 | 5,700.00 | 5,990.00 | 5,879.69 | 153,385 |
| 2025-07-08 | 5,760.00 | 6,050.00 | 5,710.00 | 5,850.00 | 5,742.27 | 112,245 |
| 2025-07-07 | 5,960.00 | 6,160.00 | 5,600.00 | 5,880.00 | 5,771.71 | 165,696 |
| 2025-07-04 | 6,270.00 | 6,270.00 | 5,890.00 | 5,960.00 | 5,850.24 | 121,810 |
| 2025-07-03 | 6,160.00 | 6,310.00 | 5,870.00 | 6,280.00 | 6,164.35 | 319,231 |
| 2025-07-02 | 5,830.00 | 6,420.00 | 5,680.00 | 6,270.00 | 6,154.53 | 889,003 |
| 2025-07-01 | 5,390.00 | 6,630.00 | 5,350.00 | 5,830.00 | 5,722.63 | 2,134,536 |
| 2025-06-30 | 5,340.00 | 5,440.00 | 5,120.00 | 5,380.00 | 5,280.92 | 66,985 |
| 2025-06-27 | 5,450.00 | 6,500.00 | 5,210.00 | 5,340.00 | 5,241.66 | 1,464,878 |
| 2025-06-26 | 5,490.00 | 5,550.00 | 5,290.00 | 5,450.00 | 5,349.63 | 38,893 |
| 2025-06-25 | 5,500.00 | 5,620.00 | 5,350.00 | 5,490.00 | 5,388.90 | 56,854 |
| 2025-06-24 | 5,240.00 | 5,450.00 | 5,240.00 | 5,440.00 | 5,339.82 | 25,077 |
| 2025-06-23 | 5,400.00 | 5,400.00 | 5,230.00 | 5,230.00 | 5,133.68 | 20,290 |
| 2025-06-20 | 5,420.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,330.00 | 27,877 |
| 2025-06-19 | 5,590.00 | 6,290.00 | 5,370.00 | 5,370.00 | 5,271.11 | 407,080 |
| 2025-06-18 | 5,720.00 | 5,730.00 | 5,480.00 | 5,550.00 | 5,447.79 | 28,744 |
| 2025-06-17 | 6,050.00 | 6,060.00 | 5,600.00 | 5,720.00 | 5,614.66 | 75,802 |
| 2025-06-16 | 5,700.00 | 6,170.00 | 5,560.00 | 6,050.00 | 5,938.58 | 134,406 |
| 2025-06-13 | 5,760.00 | 5,990.00 | 5,410.00 | 5,700.00 | 5,595.03 | 147,736 |
| 2025-06-12 | 5,650.00 | 5,820.00 | 5,610.00 | 5,760.00 | 5,653.92 | 37,376 |
| 2025-06-11 | 5,610.00 | 5,690.00 | 5,590.00 | 5,690.00 | 5,585.21 | 21,409 |
| 2025-06-10 | 5,620.00 | 5,640.00 | 5,410.00 | 5,630.00 | 5,526.32 | 35,287 |
| 2025-06-09 | 5,370.00 | 5,550.00 | 5,370.00 | 5,520.00 | 5,418.34 | 29,508 |
| 2025-06-05 | 5,370.00 | 5,470.00 | 5,310.00 | 5,420.00 | 5,320.18 | 23,590 |
| 2025-06-04 | 5,290.00 | 5,420.00 | 5,290.00 | 5,370.00 | 5,271.11 | 19,669 |
| 2025-06-02 | 5,150.00 | 5,370.00 | 5,050.00 | 5,290.00 | 5,192.58 | 27,769 |
| 2025-05-30 | 5,150.00 | 5,240.00 | 5,120.00 | 5,150.00 | 5,055.16 | 13,648 |
| 2025-05-29 | 5,220.00 | 5,250.00 | 4,970.00 | 5,220.00 | 5,123.87 | 17,229 |
| 2025-05-28 | 5,180.00 | 5,240.00 | 5,160.00 | 5,220.00 | 5,123.87 | 13,298 |
| 2025-05-27 | 5,270.00 | 5,270.00 | 5,060.00 | 5,180.00 | 5,084.60 | 15,377 |
| 2025-05-26 | 5,140.00 | 5,300.00 | 5,060.00 | 5,270.00 | 5,172.95 | 15,142 |
| 2025-05-23 | 5,280.00 | 5,370.00 | 5,140.00 | 5,140.00 | 5,045.34 | 21,521 |
| 2025-05-22 | 5,200.00 | 5,300.00 | 5,010.00 | 5,280.00 | 5,182.76 | 33,121 |
| 2025-05-21 | 4,910.00 | 5,400.00 | 4,910.00 | 5,200.00 | 5,104.24 | 59,808 |
| 2025-05-20 | 4,905.00 | 4,955.00 | 4,900.00 | 4,940.00 | 4,849.02 | 6,276 |
| 2025-05-19 | 5,080.00 | 5,080.00 | 4,905.00 | 4,905.00 | 4,814.67 | 11,077 |
| 2025-05-16 | 5,030.00 | 5,080.00 | 4,910.00 | 4,920.00 | 4,829.39 | 18,090 |
| 2025-05-15 | 5,080.00 | 5,160.00 | 5,030.00 | 5,090.00 | 4,996.26 | 15,785 |
| 2025-05-14 | 5,120.00 | 5,150.00 | 4,990.00 | 5,130.00 | 5,035.52 | 12,169 |
| 2025-05-13 | 5,180.00 | 5,180.00 | 4,920.00 | 5,070.00 | 4,976.63 | 41,166 |
| 2025-05-12 | 4,955.00 | 5,070.00 | 4,955.00 | 5,060.00 | 4,966.81 | 14,556 |
| 2025-05-09 | 4,990.00 | 4,990.00 | 4,910.00 | 4,955.00 | 4,863.75 | 9,644 |
| 2025-05-08 | 4,930.00 | 5,070.00 | 4,930.00 | 4,990.00 | 4,898.10 | 18,713 |
| 2025-05-07 | 4,810.00 | 4,970.00 | 4,810.00 | 4,970.00 | 4,878.47 | 6,114 |
| 2025-05-02 | 5,000.00 | 5,000.00 | 4,720.00 | 4,900.00 | 4,809.76 | 15,842 |
| 2025-04-30 | 5,110.00 | 5,110.00 | 4,930.00 | 4,930.00 | 4,839.21 | 24,125 |
| 2025-04-29 | 5,050.00 | 5,140.00 | 4,995.00 | 5,080.00 | 4,986.45 | 33,928 |
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.