Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,060.00 | 15,080.00 | 14,140.00 | 14,320.00 | 12,822.51 | 580,033 |
| 2024-07-24 | 14,790.00 | 15,150.00 | 14,780.00 | 14,920.00 | 13,359.77 | 182,963 |
| 2024-07-23 | 14,890.00 | 15,150.00 | 14,800.00 | 14,930.00 | 13,368.72 | 381,273 |
| 2024-07-22 | 14,800.00 | 15,000.00 | 14,560.00 | 14,960.00 | 13,395.58 | 356,594 |
| 2024-07-19 | 14,550.00 | 14,750.00 | 14,420.00 | 14,680.00 | 13,144.86 | 214,515 |
| 2024-07-18 | 14,600.00 | 14,820.00 | 14,260.00 | 14,810.00 | 13,261.27 | 1,140,449 |
| 2024-07-17 | 14,650.00 | 14,650.00 | 14,340.00 | 14,460.00 | 12,947.87 | 210,526 |
| 2024-07-16 | 14,290.00 | 14,690.00 | 14,200.00 | 14,470.00 | 12,956.82 | 226,306 |
| 2024-07-15 | 14,600.00 | 14,600.00 | 14,270.00 | 14,290.00 | 12,795.65 | 315,181 |
| 2024-07-12 | 14,600.00 | 14,750.00 | 14,410.00 | 14,470.00 | 12,956.82 | 339,072 |
| 2024-07-11 | 14,640.00 | 14,650.00 | 14,350.00 | 14,510.00 | 12,992.64 | 406,798 |
| 2024-07-10 | 14,540.00 | 14,700.00 | 14,500.00 | 14,500.00 | 12,983.69 | 545,215 |
| 2024-07-09 | 15,200.00 | 15,340.00 | 14,570.00 | 14,640.00 | 13,109.05 | 689,256 |
| 2024-07-08 | 15,710.00 | 15,820.00 | 15,070.00 | 15,260.00 | 13,664.21 | 630,541 |
| 2024-07-05 | 15,290.00 | 16,150.00 | 15,250.00 | 15,860.00 | 14,201.47 | 777,132 |
| 2024-07-04 | 14,850.00 | 15,250.00 | 14,760.00 | 15,190.00 | 13,601.53 | 604,266 |
| 2024-07-03 | 14,700.00 | 15,200.00 | 14,550.00 | 14,790.00 | 13,243.36 | 516,507 |
| 2024-07-02 | 14,220.00 | 14,570.00 | 14,170.00 | 14,540.00 | 13,019.50 | 306,119 |
| 2024-07-01 | 14,570.00 | 14,580.00 | 14,240.00 | 14,430.00 | 12,921.01 | 267,107 |
| 2024-06-28 | 14,430.00 | 14,700.00 | 14,310.00 | 14,640.00 | 13,109.05 | 255,782 |
| 2024-06-27 | 14,000.00 | 14,310.00 | 13,900.00 | 14,300.00 | 12,804.60 | 244,323 |
| 2024-06-26 | 14,400.00 | 14,410.00 | 13,850.00 | 14,290.00 | 12,701.63 | 368,390 |
| 2024-06-25 | 14,490.00 | 14,860.00 | 14,290.00 | 14,550.00 | 12,932.73 | 407,009 |
| 2024-06-24 | 14,470.00 | 14,470.00 | 14,050.00 | 14,320.00 | 12,728.29 | 267,009 |
| 2024-06-21 | 14,220.00 | 14,370.00 | 14,130.00 | 14,370.00 | 12,772.73 | 968,161 |
| 2024-06-20 | 13,950.00 | 14,300.00 | 13,920.00 | 14,230.00 | 12,648.30 | 288,533 |
| 2024-06-19 | 13,680.00 | 14,320.00 | 13,600.00 | 13,950.00 | 12,399.42 | 343,447 |
| 2024-06-18 | 13,930.00 | 14,000.00 | 13,480.00 | 13,540.00 | 12,034.99 | 613,089 |
| 2024-06-17 | 13,470.00 | 13,940.00 | 13,460.00 | 13,640.00 | 12,123.88 | 293,302 |
| 2024-06-14 | 13,350.00 | 13,780.00 | 13,220.00 | 13,600.00 | 12,088.32 | 465,200 |
| 2024-06-13 | 13,530.00 | 13,880.00 | 13,350.00 | 13,350.00 | 11,866.11 | 484,886 |
| 2024-06-12 | 13,310.00 | 13,670.00 | 13,310.00 | 13,660.00 | 12,141.65 | 141,848 |
| 2024-06-11 | 13,720.00 | 13,810.00 | 13,410.00 | 13,430.00 | 11,937.22 | 207,361 |
| 2024-06-10 | 13,830.00 | 13,970.00 | 13,610.00 | 13,720.00 | 12,194.98 | 197,498 |
| 2024-06-07 | 13,930.00 | 14,370.00 | 13,930.00 | 14,110.00 | 12,541.63 | 179,177 |
| 2024-06-05 | 14,200.00 | 14,240.00 | 13,850.00 | 13,980.00 | 12,426.08 | 273,237 |
| 2024-06-04 | 14,190.00 | 14,470.00 | 14,040.00 | 14,190.00 | 12,612.74 | 433,086 |
| 2024-06-03 | 14,620.00 | 14,890.00 | 14,270.00 | 14,330.00 | 12,737.18 | 379,919 |
| 2024-05-31 | 13,730.00 | 14,620.00 | 13,670.00 | 14,620.00 | 12,994.95 | 1,008,020 |
| 2024-05-30 | 13,270.00 | 13,510.00 | 13,230.00 | 13,410.00 | 11,919.44 | 260,312 |
| 2024-05-29 | 13,260.00 | 13,670.00 | 13,210.00 | 13,580.00 | 12,070.55 | 254,532 |
| 2024-05-28 | 13,400.00 | 13,620.00 | 13,380.00 | 13,460.00 | 11,963.88 | 200,746 |
| 2024-05-27 | 13,150.00 | 13,600.00 | 13,090.00 | 13,490.00 | 11,990.55 | 493,902 |
| 2024-05-24 | 13,040.00 | 13,270.00 | 12,880.00 | 13,130.00 | 11,670.56 | 284,166 |
| 2024-05-23 | 13,120.00 | 13,270.00 | 13,060.00 | 13,130.00 | 11,670.56 | 186,460 |
| 2024-05-22 | 13,180.00 | 13,300.00 | 13,060.00 | 13,240.00 | 11,768.34 | 188,586 |
| 2024-05-21 | 13,170.00 | 13,270.00 | 13,100.00 | 13,210.00 | 11,741.67 | 323,380 |
| 2024-05-20 | 13,350.00 | 13,480.00 | 13,170.00 | 13,260.00 | 11,786.11 | 225,441 |
| 2024-05-17 | 13,200.00 | 13,390.00 | 13,110.00 | 13,190.00 | 11,723.90 | 157,908 |
| 2024-05-16 | 13,300.00 | 13,520.00 | 13,150.00 | 13,320.00 | 11,839.45 | 353,672 |
| 2024-05-14 | 13,330.00 | 13,400.00 | 13,070.00 | 13,070.00 | 11,617.23 | 226,823 |
| 2024-05-13 | 13,500.00 | 13,680.00 | 13,240.00 | 13,330.00 | 11,848.33 | 289,274 |
| 2024-05-10 | 13,540.00 | 13,600.00 | 13,330.00 | 13,380.00 | 11,892.78 | 419,478 |
| 2024-05-09 | 13,430.00 | 13,470.00 | 13,240.00 | 13,370.00 | 11,883.89 | 361,072 |
| 2024-05-08 | 13,490.00 | 13,490.00 | 13,250.00 | 13,330.00 | 11,848.33 | 258,171 |
| 2024-05-07 | 13,440.00 | 13,520.00 | 13,100.00 | 13,260.00 | 11,786.11 | 329,807 |
| 2024-05-03 | 13,210.00 | 13,380.00 | 13,060.00 | 13,170.00 | 11,706.12 | 187,834 |
| 2024-05-02 | 13,170.00 | 13,310.00 | 13,140.00 | 13,190.00 | 11,723.90 | 211,062 |
| 2024-04-30 | 13,160.00 | 13,370.00 | 13,080.00 | 13,310.00 | 11,830.56 | 196,630 |
| 2024-04-29 | 13,280.00 | 13,380.00 | 13,170.00 | 13,360.00 | 11,875.00 | 220,607 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 314.0000 KRW |
| 2026-05-07 | 311.0000 KRW |
| 2026-02-26 | 660.0000 KRW |
| 2025-11-11 | 160.0000 KRW |
| 2025-08-07 | 160.0000 KRW |
| 2025-05-08 | 160.0000 KRW |
| 2025-02-27 | 680.0000 KRW |
| 2024-09-27 | 105.0000 KRW |
| 2024-06-27 | 105.0000 KRW |
| 2024-03-28 | 105.0000 KRW |
| 2024-02-28 | 735.0000 KRW |
| 2023-06-29 | 120.0000 KRW |
| 2022-12-28 | 715.0000 KRW |
| 2022-06-29 | 120.0000 KRW |
| 2021-12-29 | 599.0000 KRW |
| 2020-12-29 | 374.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.