Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,890.00 | 11,310.00 | 10,810.00 | 11,160.00 | 9,309.25 | 644,183 |
| 2024-01-26 | 10,750.00 | 10,910.00 | 10,700.00 | 10,840.00 | 9,042.32 | 166,182 |
| 2024-01-25 | 10,780.00 | 10,790.00 | 10,670.00 | 10,790.00 | 9,000.61 | 560,747 |
| 2024-01-24 | 10,650.00 | 10,790.00 | 10,650.00 | 10,770.00 | 8,983.93 | 153,643 |
| 2024-01-23 | 10,720.00 | 10,810.00 | 10,630.00 | 10,700.00 | 8,925.53 | 178,533 |
| 2024-01-22 | 10,690.00 | 10,750.00 | 10,610.00 | 10,640.00 | 8,875.48 | 111,129 |
| 2024-01-19 | 10,600.00 | 10,720.00 | 10,600.00 | 10,600.00 | 8,842.12 | 166,280 |
| 2024-01-18 | 10,790.00 | 10,790.00 | 10,540.00 | 10,590.00 | 8,833.78 | 306,503 |
| 2024-01-17 | 10,710.00 | 10,810.00 | 10,570.00 | 10,640.00 | 8,875.48 | 308,297 |
| 2024-01-16 | 10,720.00 | 10,800.00 | 10,560.00 | 10,690.00 | 8,917.19 | 243,218 |
| 2024-01-15 | 10,690.00 | 10,900.00 | 10,560.00 | 10,770.00 | 8,983.93 | 161,611 |
| 2024-01-12 | 10,720.00 | 10,840.00 | 10,630.00 | 10,700.00 | 8,925.53 | 232,427 |
| 2024-01-11 | 10,800.00 | 10,980.00 | 10,710.00 | 10,710.00 | 8,933.88 | 282,259 |
| 2024-01-10 | 10,710.00 | 10,800.00 | 10,670.00 | 10,720.00 | 8,942.22 | 220,214 |
| 2024-01-09 | 10,740.00 | 10,740.00 | 10,600.00 | 10,710.00 | 8,933.88 | 251,125 |
| 2024-01-08 | 10,920.00 | 10,990.00 | 10,570.00 | 10,640.00 | 8,875.48 | 489,009 |
| 2024-01-05 | 11,010.00 | 11,170.00 | 10,850.00 | 11,000.00 | 9,175.78 | 469,880 |
| 2024-01-04 | 11,260.00 | 11,310.00 | 11,030.00 | 11,200.00 | 9,342.62 | 493,679 |
| 2024-01-03 | 10,970.00 | 11,350.00 | 10,970.00 | 11,280.00 | 9,409.35 | 615,884 |
| 2024-01-02 | 11,250.00 | 11,340.00 | 10,720.00 | 11,070.00 | 9,234.17 | 703,881 |
| 2023-12-28 | 11,000.00 | 11,470.00 | 10,970.00 | 11,390.00 | 9,501.11 | 1,246,933 |
| 2023-12-27 | 10,610.00 | 11,000.00 | 10,610.00 | 11,000.00 | 9,175.78 | 810,718 |
| 2023-12-26 | 10,700.00 | 10,860.00 | 10,660.00 | 10,810.00 | 9,017.29 | 1,434,410 |
| 2023-12-22 | 10,500.00 | 10,640.00 | 10,480.00 | 10,640.00 | 8,875.48 | 494,275 |
| 2023-12-21 | 10,470.00 | 10,530.00 | 10,400.00 | 10,490.00 | 8,750.36 | 291,684 |
| 2023-12-20 | 10,540.00 | 10,550.00 | 10,430.00 | 10,490.00 | 8,750.36 | 429,270 |
| 2023-12-19 | 10,460.00 | 10,500.00 | 10,430.00 | 10,430.00 | 8,700.31 | 431,838 |
| 2023-12-18 | 10,560.00 | 10,630.00 | 10,440.00 | 10,450.00 | 8,716.99 | 350,460 |
| 2023-12-15 | 10,610.00 | 10,800.00 | 10,550.00 | 10,610.00 | 8,850.46 | 587,899 |
| 2023-12-14 | 10,710.00 | 10,740.00 | 10,520.00 | 10,580.00 | 8,825.43 | 569,093 |
| 2023-12-13 | 10,630.00 | 10,720.00 | 10,500.00 | 10,610.00 | 8,850.46 | 319,856 |
| 2023-12-12 | 10,490.00 | 10,630.00 | 10,450.00 | 10,580.00 | 8,825.43 | 346,280 |
| 2023-12-11 | 10,480.00 | 10,480.00 | 10,330.00 | 10,440.00 | 8,708.65 | 226,617 |
| 2023-12-08 | 10,420.00 | 10,480.00 | 10,330.00 | 10,390.00 | 8,666.94 | 232,289 |
| 2023-12-07 | 10,300.00 | 10,390.00 | 10,280.00 | 10,370.00 | 8,650.26 | 197,111 |
| 2023-12-06 | 10,220.00 | 10,440.00 | 10,220.00 | 10,330.00 | 8,616.89 | 261,563 |
| 2023-12-05 | 10,300.00 | 10,400.00 | 10,200.00 | 10,210.00 | 8,516.79 | 476,609 |
| 2023-12-04 | 10,420.00 | 10,440.00 | 10,310.00 | 10,350.00 | 8,633.58 | 334,924 |
| 2023-12-01 | 10,390.00 | 10,480.00 | 10,280.00 | 10,420.00 | 8,691.97 | 343,922 |
| 2023-11-30 | 10,720.00 | 10,800.00 | 10,360.00 | 10,390.00 | 8,666.94 | 1,040,579 |
| 2023-11-29 | 10,750.00 | 10,880.00 | 10,720.00 | 10,790.00 | 9,000.61 | 233,653 |
| 2023-11-28 | 10,890.00 | 10,940.00 | 10,810.00 | 10,820.00 | 9,025.63 | 375,508 |
| 2023-11-27 | 10,830.00 | 10,900.00 | 10,770.00 | 10,900.00 | 9,092.37 | 311,189 |
| 2023-11-24 | 10,880.00 | 10,910.00 | 10,740.00 | 10,830.00 | 9,033.98 | 184,860 |
| 2023-11-23 | 10,860.00 | 10,910.00 | 10,780.00 | 10,830.00 | 9,033.98 | 334,001 |
| 2023-11-22 | 10,890.00 | 10,970.00 | 10,800.00 | 10,940.00 | 9,125.73 | 172,093 |
| 2023-11-21 | 10,960.00 | 10,960.00 | 10,850.00 | 10,890.00 | 9,084.03 | 307,219 |
| 2023-11-20 | 10,840.00 | 10,960.00 | 10,840.00 | 10,890.00 | 9,084.03 | 321,776 |
| 2023-11-17 | 10,910.00 | 10,990.00 | 10,860.00 | 10,910.00 | 9,100.71 | 198,390 |
| 2023-11-16 | 11,000.00 | 11,040.00 | 10,880.00 | 10,940.00 | 9,125.73 | 295,368 |
| 2023-11-15 | 10,990.00 | 11,040.00 | 10,810.00 | 10,990.00 | 9,167.44 | 629,419 |
| 2023-11-14 | 10,890.00 | 10,910.00 | 10,660.00 | 10,880.00 | 9,075.68 | 366,011 |
| 2023-11-13 | 10,760.00 | 10,800.00 | 10,590.00 | 10,760.00 | 8,975.58 | 223,227 |
| 2023-11-10 | 10,700.00 | 10,740.00 | 10,570.00 | 10,660.00 | 8,892.17 | 270,046 |
| 2023-11-09 | 10,690.00 | 10,900.00 | 10,660.00 | 10,870.00 | 9,067.34 | 369,075 |
| 2023-11-08 | 10,700.00 | 10,760.00 | 10,500.00 | 10,730.00 | 8,950.56 | 445,369 |
| 2023-11-07 | 10,580.00 | 10,600.00 | 10,300.00 | 10,570.00 | 8,817.09 | 453,393 |
| 2023-11-06 | 10,270.00 | 10,770.00 | 10,260.00 | 10,770.00 | 8,983.93 | 552,852 |
| 2023-11-03 | 10,080.00 | 10,320.00 | 10,070.00 | 10,320.00 | 8,608.55 | 337,797 |
| 2023-11-02 | 10,400.00 | 10,400.00 | 9,990.00 | 10,070.00 | 8,400.01 | 639,729 |
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.