JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 6,530.00 | 6,670.00 | 6,110.00 | 6,200.00 | 6,085.82 | 185,598 |
| 2025-01-24 | 6,700.00 | 6,890.00 | 6,470.00 | 6,740.00 | 6,615.87 | 236,819 |
| 2025-01-23 | 6,800.00 | 7,180.00 | 6,600.00 | 6,740.00 | 6,615.87 | 944,815 |
| 2025-01-22 | 6,450.00 | 7,700.00 | 6,160.00 | 6,700.00 | 6,576.61 | 4,295,915 |
| 2025-01-21 | 5,500.00 | 6,990.00 | 5,500.00 | 6,260.00 | 6,144.71 | 3,398,387 |
| 2025-01-20 | 5,400.00 | 5,550.00 | 5,290.00 | 5,510.00 | 5,408.53 | 33,494 |
| 2025-01-17 | 5,360.00 | 5,430.00 | 5,290.00 | 5,400.00 | 5,300.55 | 10,329 |
| 2025-01-16 | 5,410.00 | 5,490.00 | 5,270.00 | 5,410.00 | 5,310.37 | 27,073 |
| 2025-01-15 | 5,350.00 | 5,480.00 | 5,210.00 | 5,350.00 | 5,251.47 | 20,009 |
| 2025-01-14 | 5,200.00 | 5,350.00 | 5,120.00 | 5,350.00 | 5,251.47 | 35,381 |
| 2025-01-13 | 5,140.00 | 5,390.00 | 5,060.00 | 5,120.00 | 5,025.71 | 30,088 |
| 2025-01-10 | 5,320.00 | 5,400.00 | 5,180.00 | 5,210.00 | 5,114.05 | 30,798 |
| 2025-01-09 | 5,410.00 | 5,490.00 | 5,270.00 | 5,370.00 | 5,271.11 | 33,453 |
| 2025-01-08 | 5,100.00 | 5,540.00 | 5,040.00 | 5,420.00 | 5,320.18 | 119,292 |
| 2025-01-07 | 5,000.00 | 5,130.00 | 4,995.00 | 5,070.00 | 4,976.63 | 23,462 |
| 2025-01-06 | 4,980.00 | 5,090.00 | 4,920.00 | 5,070.00 | 4,976.63 | 35,922 |
| 2025-01-03 | 4,835.00 | 5,070.00 | 4,835.00 | 4,965.00 | 4,873.56 | 39,082 |
| 2025-01-02 | 4,740.00 | 4,880.00 | 4,735.00 | 4,830.00 | 4,741.05 | 14,018 |
| 2024-12-30 | 4,625.00 | 4,800.00 | 4,545.00 | 4,780.00 | 4,691.97 | 18,641 |
| 2024-12-27 | 4,560.00 | 4,845.00 | 4,500.00 | 4,735.00 | 4,647.80 | 29,081 |
| 2024-12-26 | 4,565.00 | 5,110.00 | 4,515.00 | 4,560.00 | 4,476.02 | 114,018 |
| 2024-12-24 | 4,530.00 | 4,680.00 | 4,530.00 | 4,590.00 | 4,505.47 | 11,604 |
| 2024-12-23 | 4,490.00 | 4,670.00 | 4,490.00 | 4,530.00 | 4,446.57 | 23,908 |
| 2024-12-20 | 4,675.00 | 4,690.00 | 4,480.00 | 4,480.00 | 4,397.50 | 23,637 |
| 2024-12-19 | 4,685.00 | 4,770.00 | 4,530.00 | 4,675.00 | 4,588.90 | 12,670 |
| 2024-12-18 | 4,605.00 | 4,950.00 | 4,525.00 | 4,720.00 | 4,633.08 | 48,697 |
| 2024-12-17 | 4,670.00 | 4,690.00 | 4,480.00 | 4,605.00 | 4,520.19 | 15,645 |
| 2024-12-16 | 4,640.00 | 4,640.00 | 4,465.00 | 4,500.00 | 4,417.13 | 14,653 |
| 2024-12-13 | 4,445.00 | 4,535.00 | 4,320.00 | 4,485.00 | 4,402.40 | 10,471 |
| 2024-12-12 | 4,325.00 | 4,470.00 | 4,300.00 | 4,445.00 | 4,363.14 | 15,714 |
| 2024-12-11 | 4,190.00 | 4,370.00 | 4,115.00 | 4,320.00 | 4,240.44 | 28,622 |
| 2024-12-10 | 3,810.00 | 4,610.00 | 3,810.00 | 4,100.00 | 4,024.49 | 292,821 |
| 2024-12-09 | 4,290.00 | 4,335.00 | 3,960.00 | 3,980.00 | 3,906.70 | 100,954 |
| 2024-12-06 | 4,885.00 | 4,885.00 | 4,400.00 | 4,530.00 | 4,446.57 | 54,114 |
| 2024-12-05 | 4,895.00 | 4,925.00 | 4,760.00 | 4,770.00 | 4,682.15 | 12,559 |
| 2024-12-04 | 4,950.00 | 5,000.00 | 4,780.00 | 4,890.00 | 4,799.94 | 28,899 |
| 2024-12-03 | 4,920.00 | 5,090.00 | 4,825.00 | 5,030.00 | 4,937.37 | 23,802 |
| 2024-12-02 | 4,875.00 | 5,100.00 | 4,740.00 | 4,970.00 | 4,878.47 | 40,322 |
| 2024-11-29 | 5,050.00 | 5,070.00 | 4,845.00 | 4,900.00 | 4,809.76 | 12,569 |
| 2024-11-28 | 5,070.00 | 5,190.00 | 4,980.00 | 5,050.00 | 4,957.00 | 13,404 |
| 2024-11-27 | 5,100.00 | 5,120.00 | 4,960.00 | 5,070.00 | 4,976.63 | 15,044 |
| 2024-11-26 | 5,190.00 | 5,230.00 | 5,010.00 | 5,140.00 | 5,045.34 | 10,725 |
| 2024-11-25 | 4,835.00 | 5,190.00 | 4,825.00 | 5,190.00 | 5,094.42 | 30,004 |
| 2024-11-22 | 4,695.00 | 4,960.00 | 4,670.00 | 4,845.00 | 4,755.77 | 31,970 |
| 2024-11-21 | 4,765.00 | 4,890.00 | 4,625.00 | 4,740.00 | 4,652.71 | 21,882 |
| 2024-11-20 | 4,880.00 | 4,925.00 | 4,750.00 | 4,805.00 | 4,716.51 | 27,485 |
| 2024-11-19 | 4,885.00 | 4,985.00 | 4,865.00 | 4,880.00 | 4,790.13 | 16,588 |
| 2024-11-18 | 4,860.00 | 5,050.00 | 4,860.00 | 4,930.00 | 4,839.21 | 28,340 |
| 2024-11-15 | 4,890.00 | 5,070.00 | 4,760.00 | 4,990.00 | 4,898.10 | 35,856 |
| 2024-11-14 | 4,950.00 | 5,120.00 | 4,755.00 | 4,955.00 | 4,863.75 | 33,263 |
| 2024-11-13 | 4,850.00 | 5,080.00 | 4,850.00 | 4,950.00 | 4,858.84 | 27,973 |
| 2024-11-12 | 5,220.00 | 5,220.00 | 4,950.00 | 5,020.00 | 4,927.55 | 67,174 |
| 2024-11-11 | 5,550.00 | 5,630.00 | 5,190.00 | 5,220.00 | 5,123.87 | 39,261 |
| 2024-11-08 | 5,430.00 | 5,640.00 | 5,430.00 | 5,550.00 | 5,447.79 | 25,826 |
| 2024-11-07 | 5,630.00 | 5,680.00 | 5,300.00 | 5,480.00 | 5,379.08 | 39,680 |
| 2024-11-06 | 5,740.00 | 6,020.00 | 5,560.00 | 5,630.00 | 5,526.32 | 34,217 |
| 2024-11-05 | 5,840.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,673.55 | 18,871 |
| 2024-11-04 | 5,810.00 | 5,930.00 | 5,730.00 | 5,880.00 | 5,771.71 | 15,660 |
| 2024-11-01 | 5,700.00 | 5,900.00 | 5,700.00 | 5,850.00 | 5,742.27 | 33,129 |
| 2024-10-31 | 5,630.00 | 6,020.00 | 5,550.00 | 5,900.00 | 5,791.34 | 57,845 |
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.