Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,160.00 | 8,290.00 | 8,150.00 | 8,290.00 | 6,817.81 | 227,955 |
| 2023-05-03 | 8,300.00 | 8,340.00 | 8,180.00 | 8,230.00 | 6,768.46 | 390,923 |
| 2023-05-02 | 8,270.00 | 8,410.00 | 8,240.00 | 8,360.00 | 6,875.38 | 269,788 |
| 2023-04-28 | 8,200.00 | 8,390.00 | 8,100.00 | 8,360.00 | 6,875.38 | 475,329 |
| 2023-04-27 | 8,560.00 | 8,580.00 | 8,000.00 | 8,250.00 | 6,784.91 | 1,465,113 |
| 2023-04-26 | 8,860.00 | 8,880.00 | 8,610.00 | 8,640.00 | 7,105.65 | 490,702 |
| 2023-04-25 | 8,640.00 | 9,010.00 | 8,600.00 | 8,910.00 | 7,327.70 | 617,463 |
| 2023-04-24 | 8,840.00 | 8,850.00 | 8,630.00 | 8,640.00 | 7,105.65 | 346,619 |
| 2023-04-21 | 8,820.00 | 8,890.00 | 8,680.00 | 8,820.00 | 7,253.69 | 287,703 |
| 2023-04-20 | 8,910.00 | 8,970.00 | 8,800.00 | 8,910.00 | 7,327.70 | 311,956 |
| 2023-04-19 | 8,800.00 | 8,990.00 | 8,800.00 | 8,860.00 | 7,286.58 | 356,967 |
| 2023-04-18 | 8,630.00 | 8,840.00 | 8,580.00 | 8,800.00 | 7,237.24 | 541,002 |
| 2023-04-17 | 8,640.00 | 8,780.00 | 8,610.00 | 8,630.00 | 7,097.43 | 429,160 |
| 2023-04-14 | 8,630.00 | 8,770.00 | 8,610.00 | 8,610.00 | 7,080.98 | 509,222 |
| 2023-04-13 | 8,430.00 | 8,700.00 | 8,410.00 | 8,700.00 | 7,155.00 | 460,887 |
| 2023-04-12 | 8,490.00 | 8,600.00 | 8,450.00 | 8,460.00 | 6,957.62 | 235,827 |
| 2023-04-11 | 8,450.00 | 8,590.00 | 8,400.00 | 8,510.00 | 6,998.74 | 294,372 |
| 2023-04-10 | 8,530.00 | 8,590.00 | 8,430.00 | 8,450.00 | 6,949.39 | 438,548 |
| 2023-04-07 | 8,510.00 | 8,690.00 | 8,400.00 | 8,690.00 | 7,146.77 | 535,391 |
| 2023-04-06 | 8,600.00 | 8,600.00 | 8,360.00 | 8,400.00 | 6,908.27 | 480,256 |
| 2023-04-05 | 8,650.00 | 8,680.00 | 8,550.00 | 8,590.00 | 7,064.53 | 406,549 |
| 2023-04-04 | 8,570.00 | 8,680.00 | 8,470.00 | 8,650.00 | 7,113.88 | 517,034 |
| 2023-04-03 | 8,420.00 | 8,640.00 | 8,400.00 | 8,490.00 | 6,982.29 | 514,650 |
| 2023-03-31 | 8,720.00 | 8,860.00 | 8,630.00 | 8,740.00 | 7,187.89 | 767,420 |
| 2023-03-30 | 8,780.00 | 8,850.00 | 8,650.00 | 8,720.00 | 7,171.44 | 416,032 |
| 2023-03-29 | 8,770.00 | 8,890.00 | 8,650.00 | 8,770.00 | 7,212.56 | 446,162 |
| 2023-03-28 | 8,590.00 | 8,770.00 | 8,550.00 | 8,770.00 | 7,212.56 | 622,825 |
| 2023-03-27 | 8,480.00 | 8,540.00 | 8,410.00 | 8,460.00 | 6,957.62 | 360,422 |
| 2023-03-24 | 8,620.00 | 8,680.00 | 8,340.00 | 8,400.00 | 6,908.27 | 941,981 |
| 2023-03-23 | 8,790.00 | 8,790.00 | 8,600.00 | 8,760.00 | 7,204.34 | 507,805 |
| 2023-03-22 | 8,800.00 | 8,880.00 | 8,710.00 | 8,760.00 | 7,204.34 | 478,235 |
| 2023-03-21 | 8,800.00 | 8,880.00 | 8,610.00 | 8,650.00 | 7,113.88 | 665,402 |
| 2023-03-20 | 8,690.00 | 9,080.00 | 8,690.00 | 8,790.00 | 7,229.01 | 522,467 |
| 2023-03-17 | 8,930.00 | 9,020.00 | 8,730.00 | 8,730.00 | 7,179.67 | 743,071 |
| 2023-03-16 | 8,900.00 | 8,950.00 | 8,660.00 | 8,850.00 | 7,278.36 | 1,263,022 |
| 2023-03-15 | 9,100.00 | 9,250.00 | 9,000.00 | 9,110.00 | 7,492.19 | 499,754 |
| 2023-03-14 | 9,310.00 | 9,390.00 | 8,790.00 | 8,890.00 | 7,311.25 | 1,471,539 |
| 2023-03-13 | 9,620.00 | 9,620.00 | 9,150.00 | 9,400.00 | 7,730.69 | 786,902 |
| 2023-03-10 | 9,400.00 | 9,680.00 | 9,350.00 | 9,650.00 | 7,936.29 | 1,109,171 |
| 2023-03-09 | 9,320.00 | 9,710.00 | 9,270.00 | 9,660.00 | 7,944.51 | 1,291,020 |
| 2023-03-08 | 9,300.00 | 9,340.00 | 9,180.00 | 9,270.00 | 7,623.77 | 409,050 |
| 2023-03-07 | 9,340.00 | 9,480.00 | 9,320.00 | 9,380.00 | 7,714.24 | 669,764 |
| 2023-03-06 | 9,280.00 | 9,400.00 | 9,250.00 | 9,340.00 | 7,681.34 | 621,529 |
| 2023-03-03 | 9,280.00 | 9,400.00 | 9,150.00 | 9,290.00 | 7,640.22 | 642,057 |
| 2023-03-02 | 9,320.00 | 9,390.00 | 9,180.00 | 9,320.00 | 7,664.89 | 1,066,220 |
| 2023-02-28 | 9,310.00 | 9,410.00 | 9,200.00 | 9,250.00 | 7,607.32 | 645,745 |
| 2023-02-27 | 9,110.00 | 9,330.00 | 9,100.00 | 9,330.00 | 7,673.12 | 455,132 |
| 2023-02-24 | 9,110.00 | 9,370.00 | 9,110.00 | 9,290.00 | 7,640.22 | 424,102 |
| 2023-02-23 | 9,340.00 | 9,450.00 | 9,140.00 | 9,250.00 | 7,607.32 | 627,046 |
| 2023-02-22 | 9,520.00 | 9,530.00 | 9,250.00 | 9,280.00 | 7,632.00 | 1,252,235 |
| 2023-02-21 | 9,330.00 | 9,560.00 | 9,310.00 | 9,520.00 | 7,829.37 | 464,120 |
| 2023-02-20 | 9,450.00 | 9,450.00 | 9,220.00 | 9,410.00 | 7,738.91 | 312,697 |
| 2023-02-17 | 9,280.00 | 9,510.00 | 9,160.00 | 9,410.00 | 7,738.91 | 813,414 |
| 2023-02-16 | 9,260.00 | 9,420.00 | 9,060.00 | 9,300.00 | 7,648.44 | 986,489 |
| 2023-02-15 | 9,450.00 | 9,450.00 | 9,100.00 | 9,220.00 | 7,582.65 | 1,429,774 |
| 2023-02-14 | 10,040.00 | 10,060.00 | 9,380.00 | 9,480.00 | 7,796.48 | 1,414,763 |
| 2023-02-13 | 9,950.00 | 10,130.00 | 9,850.00 | 9,910.00 | 8,150.12 | 1,084,537 |
| 2023-02-10 | 9,500.00 | 10,090.00 | 9,300.00 | 10,020.00 | 8,240.58 | 2,847,203 |
| 2023-02-09 | 10,100.00 | 10,420.00 | 9,520.00 | 9,540.00 | 7,845.82 | 2,166,656 |
| 2023-02-08 | 9,500.00 | 10,210.00 | 9,500.00 | 10,070.00 | 8,281.70 | 2,131,565 |
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.