Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,510.00 | 8,680.00 | 8,480.00 | 8,650.00 | 7,215.50 | 299,558 |
| 2023-07-31 | 8,650.00 | 8,650.00 | 8,500.00 | 8,560.00 | 7,140.43 | 266,292 |
| 2023-07-28 | 8,560.00 | 8,650.00 | 8,500.00 | 8,580.00 | 7,157.11 | 354,412 |
| 2023-07-27 | 8,510.00 | 8,760.00 | 8,480.00 | 8,730.00 | 7,282.24 | 873,141 |
| 2023-07-26 | 8,330.00 | 8,510.00 | 8,200.00 | 8,470.00 | 7,065.35 | 724,171 |
| 2023-07-25 | 8,460.00 | 8,510.00 | 8,350.00 | 8,370.00 | 6,981.94 | 432,348 |
| 2023-07-24 | 8,540.00 | 8,560.00 | 8,420.00 | 8,500.00 | 7,090.38 | 485,911 |
| 2023-07-21 | 8,590.00 | 8,630.00 | 8,500.00 | 8,580.00 | 7,157.11 | 310,316 |
| 2023-07-20 | 8,500.00 | 8,600.00 | 8,430.00 | 8,580.00 | 7,157.11 | 309,497 |
| 2023-07-19 | 8,550.00 | 8,560.00 | 8,490.00 | 8,510.00 | 7,098.72 | 295,627 |
| 2023-07-18 | 8,560.00 | 8,560.00 | 8,460.00 | 8,480.00 | 7,073.69 | 268,967 |
| 2023-07-17 | 8,380.00 | 8,520.00 | 8,380.00 | 8,460.00 | 7,057.01 | 295,489 |
| 2023-07-14 | 8,270.00 | 8,390.00 | 8,190.00 | 8,370.00 | 6,981.94 | 304,473 |
| 2023-07-13 | 8,250.00 | 8,330.00 | 8,180.00 | 8,190.00 | 6,831.79 | 430,354 |
| 2023-07-12 | 8,260.00 | 8,270.00 | 8,140.00 | 8,170.00 | 6,815.10 | 437,378 |
| 2023-07-11 | 8,360.00 | 8,360.00 | 8,210.00 | 8,260.00 | 6,890.18 | 381,899 |
| 2023-07-10 | 8,220.00 | 8,350.00 | 8,160.00 | 8,250.00 | 6,881.84 | 330,928 |
| 2023-07-07 | 8,250.00 | 8,340.00 | 8,160.00 | 8,220.00 | 6,856.81 | 393,414 |
| 2023-07-06 | 8,470.00 | 8,470.00 | 8,250.00 | 8,280.00 | 6,906.86 | 601,101 |
| 2023-07-05 | 8,500.00 | 8,550.00 | 8,450.00 | 8,470.00 | 7,065.35 | 302,956 |
| 2023-07-04 | 8,550.00 | 8,600.00 | 8,500.00 | 8,540.00 | 7,123.74 | 226,240 |
| 2023-07-03 | 8,480.00 | 8,620.00 | 8,480.00 | 8,620.00 | 7,190.48 | 373,937 |
| 2023-06-30 | 8,580.00 | 8,580.00 | 8,440.00 | 8,470.00 | 7,065.35 | 191,532 |
| 2023-06-29 | 8,480.00 | 8,580.00 | 8,430.00 | 8,470.00 | 7,065.35 | 297,867 |
| 2023-06-28 | 8,550.00 | 8,610.00 | 8,500.00 | 8,520.00 | 7,006.96 | 348,827 |
| 2023-06-27 | 8,560.00 | 8,560.00 | 8,490.00 | 8,540.00 | 7,023.41 | 234,217 |
| 2023-06-26 | 8,560.00 | 8,620.00 | 8,500.00 | 8,560.00 | 7,039.86 | 200,207 |
| 2023-06-23 | 8,520.00 | 8,580.00 | 8,470.00 | 8,510.00 | 6,998.74 | 261,240 |
| 2023-06-22 | 8,610.00 | 8,640.00 | 8,490.00 | 8,600.00 | 7,072.75 | 195,427 |
| 2023-06-21 | 8,680.00 | 8,680.00 | 8,480.00 | 8,530.00 | 7,015.19 | 324,389 |
| 2023-06-20 | 8,650.00 | 8,690.00 | 8,600.00 | 8,620.00 | 7,089.20 | 163,048 |
| 2023-06-19 | 8,580.00 | 8,650.00 | 8,580.00 | 8,650.00 | 7,113.88 | 154,445 |
| 2023-06-16 | 8,730.00 | 8,780.00 | 8,560.00 | 8,560.00 | 7,039.86 | 376,516 |
| 2023-06-15 | 8,760.00 | 8,790.00 | 8,590.00 | 8,630.00 | 7,097.43 | 422,032 |
| 2023-06-14 | 8,840.00 | 8,840.00 | 8,690.00 | 8,760.00 | 7,204.34 | 384,118 |
| 2023-06-13 | 8,900.00 | 9,010.00 | 8,790.00 | 8,870.00 | 7,294.81 | 458,173 |
| 2023-06-12 | 9,010.00 | 9,010.00 | 8,800.00 | 8,870.00 | 7,294.81 | 470,149 |
| 2023-06-09 | 8,810.00 | 9,030.00 | 8,780.00 | 8,990.00 | 7,393.50 | 662,426 |
| 2023-06-08 | 8,680.00 | 8,770.00 | 8,600.00 | 8,770.00 | 7,212.56 | 553,579 |
| 2023-06-07 | 8,650.00 | 8,740.00 | 8,580.00 | 8,600.00 | 7,072.75 | 386,714 |
| 2023-06-05 | 8,540.00 | 8,610.00 | 8,520.00 | 8,580.00 | 7,056.31 | 240,235 |
| 2023-06-02 | 8,470.00 | 8,590.00 | 8,440.00 | 8,530.00 | 7,015.19 | 162,503 |
| 2023-06-01 | 8,580.00 | 8,580.00 | 8,410.00 | 8,470.00 | 6,965.84 | 278,297 |
| 2023-05-31 | 8,480.00 | 8,650.00 | 8,480.00 | 8,500.00 | 6,990.51 | 588,429 |
| 2023-05-30 | 8,490.00 | 8,490.00 | 8,380.00 | 8,480.00 | 6,974.07 | 286,686 |
| 2023-05-26 | 8,450.00 | 8,490.00 | 8,370.00 | 8,440.00 | 6,941.17 | 285,624 |
| 2023-05-25 | 8,470.00 | 8,530.00 | 8,400.00 | 8,510.00 | 6,998.74 | 410,023 |
| 2023-05-24 | 8,470.00 | 8,540.00 | 8,440.00 | 8,520.00 | 7,006.96 | 183,865 |
| 2023-05-23 | 8,520.00 | 8,550.00 | 8,430.00 | 8,520.00 | 7,006.96 | 237,564 |
| 2023-05-22 | 8,440.00 | 8,490.00 | 8,370.00 | 8,440.00 | 6,941.17 | 379,310 |
| 2023-05-19 | 8,350.00 | 8,470.00 | 8,350.00 | 8,440.00 | 6,941.17 | 294,313 |
| 2023-05-18 | 8,320.00 | 8,450.00 | 8,310.00 | 8,430.00 | 6,932.94 | 237,370 |
| 2023-05-17 | 8,240.00 | 8,340.00 | 8,230.00 | 8,300.00 | 6,826.03 | 167,687 |
| 2023-05-16 | 8,400.00 | 8,450.00 | 8,270.00 | 8,290.00 | 6,817.81 | 345,367 |
| 2023-05-15 | 8,350.00 | 8,450.00 | 8,300.00 | 8,450.00 | 6,949.39 | 319,677 |
| 2023-05-12 | 8,360.00 | 8,400.00 | 8,250.00 | 8,370.00 | 6,883.60 | 261,205 |
| 2023-05-11 | 8,300.00 | 8,480.00 | 8,290.00 | 8,360.00 | 6,875.38 | 409,659 |
| 2023-05-10 | 8,300.00 | 8,330.00 | 8,240.00 | 8,280.00 | 6,809.58 | 294,907 |
| 2023-05-09 | 8,350.00 | 8,410.00 | 8,290.00 | 8,310.00 | 6,834.25 | 254,022 |
| 2023-05-08 | 8,210.00 | 8,380.00 | 8,210.00 | 8,350.00 | 6,867.15 | 298,831 |
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.