Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 9,570.00 | 9,570.00 | 9,260.00 | 9,520.00 | 7,829.37 | 1,199,430 |
| 2023-02-06 | 9,380.00 | 9,750.00 | 9,250.00 | 9,570.00 | 7,870.50 | 1,246,088 |
| 2023-02-03 | 9,290.00 | 9,580.00 | 9,100.00 | 9,350.00 | 7,689.56 | 1,029,476 |
| 2023-02-02 | 9,590.00 | 9,700.00 | 9,320.00 | 9,370.00 | 7,706.01 | 1,051,893 |
| 2023-02-01 | 9,910.00 | 10,030.00 | 9,260.00 | 9,580.00 | 7,878.72 | 3,019,678 |
| 2023-01-31 | 9,890.00 | 10,140.00 | 9,800.00 | 10,140.00 | 8,339.27 | 1,499,826 |
| 2023-01-30 | 10,780.00 | 10,780.00 | 9,800.00 | 9,890.00 | 8,133.67 | 4,040,355 |
| 2023-01-27 | 10,840.00 | 10,900.00 | 10,210.00 | 10,850.00 | 8,923.18 | 3,872,999 |
| 2023-01-26 | 10,810.00 | 11,160.00 | 10,510.00 | 10,650.00 | 8,758.70 | 1,604,728 |
| 2023-01-25 | 10,780.00 | 10,840.00 | 10,400.00 | 10,810.00 | 8,890.29 | 1,462,588 |
| 2023-01-20 | 10,450.00 | 10,850.00 | 10,400.00 | 10,800.00 | 8,882.06 | 1,752,024 |
| 2023-01-19 | 10,100.00 | 10,550.00 | 9,990.00 | 10,400.00 | 8,553.10 | 1,703,202 |
| 2023-01-18 | 10,000.00 | 10,350.00 | 9,910.00 | 10,150.00 | 8,347.50 | 1,024,849 |
| 2023-01-17 | 9,980.00 | 10,350.00 | 9,930.00 | 10,150.00 | 8,347.50 | 1,600,438 |
| 2023-01-16 | 9,600.00 | 10,000.00 | 9,600.00 | 9,890.00 | 8,133.67 | 1,977,090 |
| 2023-01-13 | 9,300.00 | 9,740.00 | 9,200.00 | 9,630.00 | 7,919.84 | 1,351,272 |
| 2023-01-12 | 8,980.00 | 9,310.00 | 8,980.00 | 9,220.00 | 7,582.65 | 1,351,766 |
| 2023-01-11 | 9,060.00 | 9,210.00 | 8,880.00 | 8,980.00 | 7,385.27 | 730,147 |
| 2023-01-10 | 8,770.00 | 9,040.00 | 8,650.00 | 8,980.00 | 7,385.27 | 1,315,902 |
| 2023-01-09 | 8,680.00 | 8,770.00 | 8,630.00 | 8,770.00 | 7,212.56 | 645,182 |
| 2023-01-06 | 8,460.00 | 8,710.00 | 8,460.00 | 8,650.00 | 7,113.88 | 836,196 |
| 2023-01-05 | 8,260.00 | 8,630.00 | 8,250.00 | 8,500.00 | 6,990.51 | 1,105,624 |
| 2023-01-04 | 7,960.00 | 8,260.00 | 7,960.00 | 8,260.00 | 6,793.13 | 903,330 |
| 2023-01-03 | 7,880.00 | 8,010.00 | 7,740.00 | 7,990.00 | 6,571.08 | 465,365 |
| 2023-01-02 | 7,890.00 | 8,020.00 | 7,870.00 | 7,870.00 | 6,472.39 | 856,349 |
| 2022-12-29 | 7,910.00 | 7,970.00 | 7,850.00 | 7,890.00 | 6,488.84 | 950,711 |
| 2022-12-28 | 7,960.00 | 8,100.00 | 7,860.00 | 7,910.00 | 6,505.29 | 1,182,849 |
| 2022-12-27 | 8,380.00 | 8,400.00 | 8,330.00 | 8,390.00 | 6,312.02 | 1,656,335 |
| 2022-12-26 | 8,380.00 | 8,390.00 | 8,270.00 | 8,380.00 | 6,304.50 | 1,098,611 |
| 2022-12-23 | 8,400.00 | 8,420.00 | 8,350.00 | 8,380.00 | 6,304.50 | 981,464 |
| 2022-12-22 | 8,420.00 | 8,440.00 | 8,400.00 | 8,420.00 | 6,334.59 | 566,812 |
| 2022-12-21 | 8,390.00 | 8,430.00 | 8,360.00 | 8,400.00 | 6,319.55 | 404,104 |
| 2022-12-20 | 8,320.00 | 8,400.00 | 8,320.00 | 8,400.00 | 6,319.55 | 508,952 |
| 2022-12-19 | 8,330.00 | 8,400.00 | 8,280.00 | 8,370.00 | 6,296.98 | 4,090,235 |
| 2022-12-16 | 8,250.00 | 8,340.00 | 8,230.00 | 8,330.00 | 6,266.88 | 373,825 |
| 2022-12-15 | 8,360.00 | 8,360.00 | 8,280.00 | 8,300.00 | 6,244.31 | 259,058 |
| 2022-12-14 | 8,390.00 | 8,420.00 | 8,280.00 | 8,360.00 | 6,289.45 | 287,288 |
| 2022-12-13 | 8,340.00 | 8,430.00 | 8,310.00 | 8,410.00 | 6,327.07 | 559,231 |
| 2022-12-12 | 8,330.00 | 8,430.00 | 8,270.00 | 8,340.00 | 6,274.41 | 352,740 |
| 2022-12-09 | 8,280.00 | 8,370.00 | 8,270.00 | 8,330.00 | 6,266.88 | 512,886 |
| 2022-12-08 | 8,150.00 | 8,330.00 | 8,150.00 | 8,280.00 | 6,229.27 | 489,876 |
| 2022-12-07 | 8,200.00 | 8,340.00 | 8,130.00 | 8,270.00 | 6,221.74 | 350,866 |
| 2022-12-06 | 8,200.00 | 8,250.00 | 7,960.00 | 8,220.00 | 6,184.13 | 297,661 |
| 2022-12-05 | 8,370.00 | 8,410.00 | 8,140.00 | 8,230.00 | 6,191.65 | 276,462 |
| 2022-12-02 | 8,430.00 | 8,430.00 | 8,360.00 | 8,390.00 | 6,312.02 | 215,927 |
| 2022-12-01 | 8,460.00 | 8,490.00 | 8,370.00 | 8,430.00 | 6,342.12 | 358,821 |
| 2022-11-30 | 8,280.00 | 8,450.00 | 8,280.00 | 8,420.00 | 6,334.59 | 293,597 |
| 2022-11-29 | 8,110.00 | 8,320.00 | 8,110.00 | 8,280.00 | 6,229.27 | 263,849 |
| 2022-11-28 | 8,300.00 | 8,300.00 | 8,100.00 | 8,170.00 | 6,146.51 | 291,360 |
| 2022-11-25 | 8,250.00 | 8,300.00 | 8,190.00 | 8,290.00 | 6,236.79 | 287,348 |
| 2022-11-24 | 8,100.00 | 8,250.00 | 8,070.00 | 8,220.00 | 6,184.13 | 511,036 |
| 2022-11-23 | 7,830.00 | 8,090.00 | 7,830.00 | 8,090.00 | 6,086.32 | 555,933 |
| 2022-11-22 | 7,670.00 | 7,830.00 | 7,660.00 | 7,830.00 | 5,890.72 | 517,717 |
| 2022-11-21 | 7,660.00 | 7,720.00 | 7,590.00 | 7,650.00 | 5,755.30 | 253,896 |
| 2022-11-18 | 7,680.00 | 7,730.00 | 7,590.00 | 7,650.00 | 5,755.30 | 230,334 |
| 2022-11-17 | 7,720.00 | 7,720.00 | 7,640.00 | 7,670.00 | 5,770.35 | 213,083 |
| 2022-11-16 | 7,590.00 | 7,730.00 | 7,560.00 | 7,720.00 | 5,807.96 | 409,501 |
| 2022-11-15 | 7,430.00 | 7,590.00 | 7,410.00 | 7,500.00 | 5,642.45 | 388,358 |
| 2022-11-14 | 7,430.00 | 7,500.00 | 7,400.00 | 7,430.00 | 5,589.79 | 263,819 |
| 2022-11-11 | 7,490.00 | 7,530.00 | 7,400.00 | 7,420.00 | 5,582.27 | 321,437 |
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.