Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 13,030.00 | 13,300.00 | 12,910.00 | 13,110.00 | 11,652.79 | 302,551 |
| 2024-04-25 | 12,840.00 | 13,030.00 | 12,780.00 | 12,910.00 | 11,475.02 | 192,635 |
| 2024-04-24 | 13,200.00 | 13,450.00 | 12,930.00 | 12,960.00 | 11,519.46 | 373,967 |
| 2024-04-23 | 12,530.00 | 13,200.00 | 12,450.00 | 13,020.00 | 11,572.79 | 403,601 |
| 2024-04-22 | 12,450.00 | 12,590.00 | 12,220.00 | 12,560.00 | 11,163.92 | 326,344 |
| 2024-04-19 | 11,790.00 | 12,060.00 | 11,700.00 | 11,980.00 | 10,648.39 | 354,324 |
| 2024-04-18 | 12,080.00 | 12,160.00 | 11,960.00 | 12,090.00 | 10,746.16 | 226,643 |
| 2024-04-17 | 12,140.00 | 12,140.00 | 11,900.00 | 11,970.00 | 10,639.50 | 174,876 |
| 2024-04-16 | 11,840.00 | 12,120.00 | 11,800.00 | 12,020.00 | 10,683.94 | 188,565 |
| 2024-04-15 | 12,050.00 | 12,120.00 | 11,620.00 | 11,950.00 | 10,621.72 | 384,553 |
| 2024-04-12 | 12,100.00 | 12,190.00 | 11,970.00 | 12,050.00 | 10,710.61 | 452,665 |
| 2024-04-11 | 11,400.00 | 12,370.00 | 11,390.00 | 12,180.00 | 10,826.16 | 550,666 |
| 2024-04-09 | 12,770.00 | 12,780.00 | 12,440.00 | 12,650.00 | 11,243.92 | 421,740 |
| 2024-04-08 | 12,250.00 | 12,710.00 | 12,210.00 | 12,500.00 | 11,110.59 | 249,008 |
| 2024-04-05 | 12,290.00 | 12,550.00 | 12,250.00 | 12,250.00 | 10,888.38 | 351,585 |
| 2024-04-04 | 12,600.00 | 12,750.00 | 12,470.00 | 12,470.00 | 11,083.93 | 242,864 |
| 2024-04-03 | 12,380.00 | 12,500.00 | 12,220.00 | 12,390.00 | 11,012.82 | 477,861 |
| 2024-04-02 | 12,310.00 | 12,600.00 | 12,210.00 | 12,430.00 | 11,048.37 | 369,184 |
| 2024-04-01 | 13,220.00 | 13,300.00 | 12,490.00 | 12,660.00 | 11,252.81 | 455,302 |
| 2024-03-29 | 13,180.00 | 13,600.00 | 13,080.00 | 13,200.00 | 11,732.78 | 275,866 |
| 2024-03-28 | 13,100.00 | 13,450.00 | 13,000.00 | 13,040.00 | 11,590.57 | 529,222 |
| 2024-03-27 | 13,540.00 | 13,720.00 | 13,100.00 | 13,210.00 | 11,648.34 | 341,614 |
| 2024-03-26 | 13,500.00 | 13,780.00 | 13,410.00 | 13,720.00 | 12,098.05 | 344,603 |
| 2024-03-25 | 13,380.00 | 13,510.00 | 13,280.00 | 13,400.00 | 11,815.88 | 245,992 |
| 2024-03-22 | 13,360.00 | 13,620.00 | 13,180.00 | 13,400.00 | 11,815.88 | 331,530 |
| 2024-03-21 | 13,150.00 | 13,590.00 | 13,120.00 | 13,590.00 | 11,983.42 | 459,979 |
| 2024-03-20 | 12,950.00 | 13,280.00 | 12,930.00 | 12,960.00 | 11,427.90 | 197,004 |
| 2024-03-19 | 12,710.00 | 12,970.00 | 12,540.00 | 12,820.00 | 11,304.45 | 263,935 |
| 2024-03-18 | 13,340.00 | 13,460.00 | 12,830.00 | 13,010.00 | 11,471.99 | 324,220 |
| 2024-03-15 | 13,360.00 | 13,550.00 | 13,290.00 | 13,340.00 | 11,762.97 | 392,313 |
| 2024-03-14 | 13,350.00 | 13,510.00 | 13,230.00 | 13,330.00 | 11,754.16 | 772,433 |
| 2024-03-13 | 13,100.00 | 13,380.00 | 12,970.00 | 13,350.00 | 11,771.79 | 294,234 |
| 2024-03-12 | 13,450.00 | 13,460.00 | 12,940.00 | 13,100.00 | 11,551.35 | 392,978 |
| 2024-03-11 | 13,700.00 | 13,810.00 | 13,260.00 | 13,320.00 | 11,745.34 | 441,082 |
| 2024-03-08 | 14,000.00 | 14,000.00 | 13,560.00 | 13,800.00 | 12,168.59 | 641,470 |
| 2024-03-07 | 13,600.00 | 14,080.00 | 13,580.00 | 14,010.00 | 12,353.77 | 542,274 |
| 2024-03-06 | 13,900.00 | 13,970.00 | 13,590.00 | 13,590.00 | 11,983.42 | 430,199 |
| 2024-03-05 | 13,580.00 | 14,100.00 | 13,580.00 | 13,900.00 | 12,256.77 | 722,793 |
| 2024-03-04 | 13,180.00 | 13,700.00 | 13,060.00 | 13,640.00 | 12,027.51 | 641,278 |
| 2024-02-29 | 13,070.00 | 13,610.00 | 13,070.00 | 13,160.00 | 11,604.25 | 965,664 |
| 2024-02-28 | 12,960.00 | 13,290.00 | 12,670.00 | 13,200.00 | 11,639.53 | 1,030,342 |
| 2024-02-27 | 13,390.00 | 13,930.00 | 13,100.00 | 13,610.00 | 11,352.95 | 1,230,141 |
| 2024-02-26 | 13,450.00 | 13,460.00 | 12,860.00 | 13,360.00 | 11,144.41 | 914,528 |
| 2024-02-23 | 13,100.00 | 13,400.00 | 13,010.00 | 13,390.00 | 11,169.43 | 657,582 |
| 2024-02-22 | 13,040.00 | 13,100.00 | 12,750.00 | 13,010.00 | 10,852.45 | 425,174 |
| 2024-02-21 | 12,870.00 | 13,290.00 | 12,800.00 | 12,890.00 | 10,752.35 | 494,652 |
| 2024-02-20 | 12,640.00 | 13,400.00 | 12,630.00 | 12,750.00 | 10,635.57 | 1,195,883 |
| 2024-02-19 | 12,460.00 | 12,630.00 | 12,350.00 | 12,520.00 | 10,443.71 | 460,961 |
| 2024-02-16 | 12,020.00 | 12,340.00 | 11,960.00 | 12,280.00 | 10,243.51 | 303,221 |
| 2024-02-15 | 11,930.00 | 12,040.00 | 11,750.00 | 11,800.00 | 9,843.11 | 257,321 |
| 2024-02-14 | 12,100.00 | 12,190.00 | 11,750.00 | 11,810.00 | 9,851.45 | 549,876 |
| 2024-02-13 | 12,460.00 | 12,880.00 | 12,200.00 | 12,210.00 | 10,185.12 | 673,370 |
| 2024-02-08 | 12,100.00 | 12,400.00 | 12,060.00 | 12,330.00 | 10,285.22 | 794,225 |
| 2024-02-07 | 11,860.00 | 12,200.00 | 11,750.00 | 12,020.00 | 10,026.63 | 421,555 |
| 2024-02-06 | 11,880.00 | 12,150.00 | 11,660.00 | 11,710.00 | 9,768.04 | 508,275 |
| 2024-02-05 | 12,140.00 | 12,140.00 | 11,560.00 | 12,000.00 | 10,009.95 | 868,587 |
| 2024-02-02 | 12,460.00 | 12,470.00 | 11,880.00 | 12,260.00 | 10,226.83 | 1,271,177 |
| 2024-02-01 | 11,520.00 | 12,790.00 | 11,520.00 | 12,580.00 | 10,493.76 | 2,020,914 |
| 2024-01-31 | 11,210.00 | 11,440.00 | 11,190.00 | 11,440.00 | 9,542.81 | 345,098 |
| 2024-01-30 | 11,160.00 | 11,290.00 | 11,090.00 | 11,270.00 | 9,401.01 | 387,756 |
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.