Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 10,100.00 | 10,390.00 | 10,060.00 | 10,330.00 | 8,616.89 | 393,004 |
| 2023-10-31 | 10,230.00 | 10,290.00 | 10,070.00 | 10,100.00 | 8,425.04 | 365,860 |
| 2023-10-30 | 10,190.00 | 10,250.00 | 9,900.00 | 10,100.00 | 8,425.04 | 553,111 |
| 2023-10-27 | 10,270.00 | 10,320.00 | 10,060.00 | 10,190.00 | 8,500.11 | 426,850 |
| 2023-10-26 | 10,270.00 | 10,290.00 | 10,150.00 | 10,160.00 | 8,475.09 | 559,530 |
| 2023-10-25 | 10,350.00 | 10,600.00 | 10,150.00 | 10,270.00 | 8,566.84 | 554,158 |
| 2023-10-24 | 10,330.00 | 10,390.00 | 10,130.00 | 10,330.00 | 8,616.89 | 300,539 |
| 2023-10-23 | 10,450.00 | 10,450.00 | 10,130.00 | 10,230.00 | 8,533.48 | 457,324 |
| 2023-10-20 | 10,410.00 | 10,550.00 | 10,290.00 | 10,430.00 | 8,700.31 | 392,175 |
| 2023-10-19 | 11,230.00 | 11,230.00 | 10,350.00 | 10,510.00 | 8,767.04 | 1,022,205 |
| 2023-10-18 | 10,950.00 | 11,370.00 | 10,910.00 | 11,340.00 | 9,459.40 | 786,030 |
| 2023-10-17 | 10,790.00 | 11,150.00 | 10,750.00 | 11,020.00 | 9,192.47 | 650,244 |
| 2023-10-16 | 10,700.00 | 10,780.00 | 10,630.00 | 10,730.00 | 8,950.56 | 359,099 |
| 2023-10-13 | 10,390.00 | 10,840.00 | 10,380.00 | 10,700.00 | 8,925.53 | 436,385 |
| 2023-10-12 | 10,420.00 | 10,490.00 | 10,280.00 | 10,490.00 | 8,750.36 | 395,783 |
| 2023-10-11 | 10,350.00 | 10,410.00 | 10,230.00 | 10,330.00 | 8,616.89 | 356,801 |
| 2023-10-10 | 10,440.00 | 10,480.00 | 10,270.00 | 10,330.00 | 8,616.89 | 525,406 |
| 2023-10-06 | 9,730.00 | 10,180.00 | 9,680.00 | 10,150.00 | 8,466.75 | 350,520 |
| 2023-10-05 | 9,680.00 | 9,740.00 | 9,540.00 | 9,670.00 | 8,066.35 | 449,738 |
| 2023-10-04 | 9,980.00 | 9,990.00 | 9,620.00 | 9,670.00 | 8,066.35 | 780,463 |
| 2023-09-27 | 10,010.00 | 10,140.00 | 9,910.00 | 9,960.00 | 8,308.25 | 364,664 |
| 2023-09-26 | 10,270.00 | 10,270.00 | 9,980.00 | 10,100.00 | 8,425.04 | 510,613 |
| 2023-09-25 | 10,530.00 | 10,530.00 | 10,190.00 | 10,380.00 | 8,658.60 | 418,526 |
| 2023-09-22 | 10,160.00 | 10,490.00 | 10,160.00 | 10,480.00 | 8,742.02 | 553,302 |
| 2023-09-21 | 10,190.00 | 10,430.00 | 10,190.00 | 10,320.00 | 8,608.55 | 438,401 |
| 2023-09-20 | 10,350.00 | 10,430.00 | 10,200.00 | 10,320.00 | 8,608.55 | 376,582 |
| 2023-09-19 | 10,400.00 | 10,470.00 | 10,300.00 | 10,410.00 | 8,683.63 | 173,625 |
| 2023-09-18 | 10,290.00 | 10,480.00 | 10,270.00 | 10,400.00 | 8,675.29 | 361,103 |
| 2023-09-15 | 10,310.00 | 10,470.00 | 10,300.00 | 10,390.00 | 8,666.94 | 585,431 |
| 2023-09-14 | 10,120.00 | 10,300.00 | 10,050.00 | 10,300.00 | 8,591.87 | 468,400 |
| 2023-09-13 | 10,150.00 | 10,190.00 | 9,930.00 | 10,100.00 | 8,425.04 | 613,943 |
| 2023-09-12 | 10,350.00 | 10,410.00 | 10,160.00 | 10,230.00 | 8,533.48 | 459,271 |
| 2023-09-11 | 10,110.00 | 10,450.00 | 10,060.00 | 10,270.00 | 8,566.84 | 441,993 |
| 2023-09-08 | 10,020.00 | 10,150.00 | 9,970.00 | 10,100.00 | 8,425.04 | 336,475 |
| 2023-09-07 | 9,940.00 | 10,130.00 | 9,870.00 | 10,060.00 | 8,391.67 | 341,441 |
| 2023-09-06 | 9,720.00 | 10,140.00 | 9,670.00 | 10,040.00 | 8,374.99 | 924,958 |
| 2023-09-05 | 9,700.00 | 9,810.00 | 9,610.00 | 9,760.00 | 8,141.42 | 366,657 |
| 2023-09-04 | 9,460.00 | 9,770.00 | 9,420.00 | 9,770.00 | 8,149.76 | 360,699 |
| 2023-09-01 | 9,610.00 | 9,720.00 | 9,450.00 | 9,550.00 | 7,966.25 | 451,794 |
| 2023-08-31 | 9,080.00 | 9,840.00 | 9,080.00 | 9,710.00 | 8,099.71 | 1,754,756 |
| 2023-08-30 | 9,030.00 | 9,070.00 | 8,960.00 | 9,010.00 | 7,515.80 | 262,587 |
| 2023-08-29 | 8,980.00 | 9,140.00 | 8,940.00 | 8,960.00 | 7,474.09 | 300,501 |
| 2023-08-28 | 8,880.00 | 8,970.00 | 8,790.00 | 8,960.00 | 7,474.09 | 251,997 |
| 2023-08-25 | 8,690.00 | 8,850.00 | 8,680.00 | 8,790.00 | 7,332.28 | 227,386 |
| 2023-08-24 | 8,710.00 | 8,750.00 | 8,680.00 | 8,730.00 | 7,282.24 | 126,622 |
| 2023-08-23 | 8,600.00 | 8,760.00 | 8,600.00 | 8,700.00 | 7,257.21 | 145,002 |
| 2023-08-22 | 8,630.00 | 8,690.00 | 8,590.00 | 8,640.00 | 7,207.16 | 215,024 |
| 2023-08-21 | 8,700.00 | 8,700.00 | 8,600.00 | 8,630.00 | 7,198.82 | 164,562 |
| 2023-08-18 | 8,520.00 | 8,680.00 | 8,520.00 | 8,640.00 | 7,207.16 | 192,698 |
| 2023-08-17 | 8,620.00 | 8,630.00 | 8,500.00 | 8,620.00 | 7,190.48 | 308,366 |
| 2023-08-16 | 8,690.00 | 8,700.00 | 8,520.00 | 8,620.00 | 7,190.48 | 372,496 |
| 2023-08-14 | 8,740.00 | 8,750.00 | 8,650.00 | 8,710.00 | 7,265.55 | 209,310 |
| 2023-08-11 | 8,610.00 | 8,800.00 | 8,610.00 | 8,740.00 | 7,290.58 | 245,754 |
| 2023-08-10 | 8,570.00 | 8,790.00 | 8,570.00 | 8,660.00 | 7,223.84 | 214,902 |
| 2023-08-09 | 8,780.00 | 8,830.00 | 8,640.00 | 8,670.00 | 7,232.19 | 364,060 |
| 2023-08-08 | 8,810.00 | 9,000.00 | 8,790.00 | 8,900.00 | 7,424.04 | 584,134 |
| 2023-08-07 | 8,670.00 | 8,790.00 | 8,620.00 | 8,750.00 | 7,298.92 | 228,069 |
| 2023-08-04 | 8,620.00 | 8,780.00 | 8,510.00 | 8,750.00 | 7,298.92 | 427,665 |
| 2023-08-03 | 8,640.00 | 8,720.00 | 8,510.00 | 8,530.00 | 7,115.40 | 238,715 |
| 2023-08-02 | 8,570.00 | 8,670.00 | 8,540.00 | 8,580.00 | 7,157.11 | 316,937 |
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.