Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,490.00 | 7,530.00 | 7,400.00 | 7,420.00 | 5,582.27 | 321,437 |
| 2022-11-10 | 7,300.00 | 7,420.00 | 7,290.00 | 7,410.00 | 5,574.74 | 297,066 |
| 2022-11-09 | 7,360.00 | 7,360.00 | 7,310.00 | 7,360.00 | 5,537.13 | 230,078 |
| 2022-11-08 | 7,310.00 | 7,380.00 | 7,240.00 | 7,320.00 | 5,507.03 | 424,412 |
| 2022-11-07 | 7,270.00 | 7,280.00 | 7,200.00 | 7,280.00 | 5,476.94 | 434,545 |
| 2022-11-04 | 7,200.00 | 7,260.00 | 7,170.00 | 7,230.00 | 5,439.32 | 322,233 |
| 2022-11-03 | 7,200.00 | 7,240.00 | 7,150.00 | 7,240.00 | 5,446.85 | 209,561 |
| 2022-11-02 | 7,180.00 | 7,260.00 | 7,180.00 | 7,210.00 | 5,424.28 | 251,582 |
| 2022-11-01 | 7,140.00 | 7,240.00 | 7,140.00 | 7,220.00 | 5,431.80 | 175,272 |
| 2022-10-31 | 7,280.00 | 7,280.00 | 7,150.00 | 7,180.00 | 5,401.71 | 132,642 |
| 2022-10-28 | 7,210.00 | 7,250.00 | 7,140.00 | 7,200.00 | 5,416.75 | 393,823 |
| 2022-10-27 | 7,110.00 | 7,220.00 | 7,110.00 | 7,200.00 | 5,416.75 | 215,622 |
| 2022-10-26 | 7,120.00 | 7,140.00 | 7,090.00 | 7,090.00 | 5,334.00 | 132,386 |
| 2022-10-25 | 7,150.00 | 7,190.00 | 7,040.00 | 7,090.00 | 5,334.00 | 241,060 |
| 2022-10-24 | 7,210.00 | 7,260.00 | 7,080.00 | 7,140.00 | 5,371.61 | 276,324 |
| 2022-10-21 | 7,350.00 | 7,360.00 | 7,160.00 | 7,180.00 | 5,401.71 | 234,099 |
| 2022-10-20 | 7,360.00 | 7,380.00 | 7,270.00 | 7,380.00 | 5,552.17 | 181,886 |
| 2022-10-19 | 7,330.00 | 7,430.00 | 7,310.00 | 7,350.00 | 5,529.60 | 316,388 |
| 2022-10-18 | 7,380.00 | 7,380.00 | 7,230.00 | 7,330.00 | 5,514.56 | 298,842 |
| 2022-10-17 | 7,180.00 | 7,300.00 | 7,170.00 | 7,280.00 | 5,476.94 | 157,061 |
| 2022-10-14 | 7,290.00 | 7,340.00 | 7,230.00 | 7,230.00 | 5,439.32 | 221,853 |
| 2022-10-13 | 7,190.00 | 7,350.00 | 7,150.00 | 7,200.00 | 5,416.75 | 271,889 |
| 2022-10-12 | 7,090.00 | 7,340.00 | 7,090.00 | 7,180.00 | 5,401.71 | 308,453 |
| 2022-10-11 | 7,250.00 | 7,250.00 | 7,090.00 | 7,090.00 | 5,334.00 | 146,186 |
| 2022-10-07 | 7,210.00 | 7,310.00 | 7,150.00 | 7,250.00 | 5,454.37 | 159,209 |
| 2022-10-06 | 7,090.00 | 7,220.00 | 7,050.00 | 7,220.00 | 5,431.80 | 139,618 |
| 2022-10-05 | 7,220.00 | 7,240.00 | 7,040.00 | 7,090.00 | 5,334.00 | 177,172 |
| 2022-10-04 | 6,990.00 | 7,050.00 | 6,970.00 | 7,040.00 | 5,296.38 | 108,466 |
| 2022-09-30 | 6,900.00 | 6,980.00 | 6,880.00 | 6,960.00 | 5,236.19 | 179,002 |
| 2022-09-29 | 7,050.00 | 7,100.00 | 6,970.00 | 7,030.00 | 5,288.86 | 190,700 |
| 2022-09-28 | 7,120.00 | 7,120.00 | 6,890.00 | 7,020.00 | 5,281.33 | 274,346 |
| 2022-09-27 | 7,140.00 | 7,190.00 | 7,060.00 | 7,100.00 | 5,341.52 | 234,426 |
| 2022-09-26 | 7,360.00 | 7,360.00 | 7,150.00 | 7,160.00 | 5,386.66 | 274,711 |
| 2022-09-23 | 7,360.00 | 7,470.00 | 7,350.00 | 7,370.00 | 5,544.65 | 215,003 |
| 2022-09-22 | 7,400.00 | 7,500.00 | 7,310.00 | 7,500.00 | 5,642.45 | 286,007 |
| 2022-09-21 | 7,500.00 | 7,510.00 | 7,350.00 | 7,480.00 | 5,627.40 | 182,784 |
| 2022-09-20 | 7,370.00 | 7,500.00 | 7,370.00 | 7,500.00 | 5,642.45 | 212,468 |
| 2022-09-19 | 7,280.00 | 7,430.00 | 7,280.00 | 7,370.00 | 5,544.65 | 203,986 |
| 2022-09-16 | 7,450.00 | 7,450.00 | 7,280.00 | 7,280.00 | 5,476.94 | 270,848 |
| 2022-09-15 | 7,490.00 | 7,490.00 | 7,250.00 | 7,300.00 | 5,491.99 | 240,447 |
| 2022-09-14 | 7,220.00 | 7,370.00 | 7,180.00 | 7,280.00 | 5,476.94 | 310,699 |
| 2022-09-13 | 7,280.00 | 7,500.00 | 7,270.00 | 7,400.00 | 5,567.22 | 247,935 |
| 2022-09-08 | 7,280.00 | 7,280.00 | 7,190.00 | 7,190.00 | 5,409.23 | 213,292 |
| 2022-09-07 | 7,420.00 | 7,460.00 | 7,200.00 | 7,230.00 | 5,439.32 | 277,356 |
| 2022-09-06 | 7,520.00 | 7,520.00 | 7,360.00 | 7,380.00 | 5,552.17 | 211,207 |
| 2022-09-05 | 7,520.00 | 7,550.00 | 7,470.00 | 7,470.00 | 5,619.88 | 104,302 |
| 2022-09-02 | 7,550.00 | 7,590.00 | 7,470.00 | 7,510.00 | 5,649.97 | 147,061 |
| 2022-09-01 | 7,590.00 | 7,640.00 | 7,510.00 | 7,510.00 | 5,649.97 | 221,206 |
| 2022-08-31 | 7,510.00 | 7,590.00 | 7,400.00 | 7,590.00 | 5,710.16 | 178,600 |
| 2022-08-30 | 7,540.00 | 7,620.00 | 7,490.00 | 7,490.00 | 5,634.93 | 256,191 |
| 2022-08-29 | 7,520.00 | 7,620.00 | 7,500.00 | 7,550.00 | 5,680.07 | 284,131 |
| 2022-08-26 | 7,650.00 | 7,650.00 | 7,580.00 | 7,630.00 | 5,740.25 | 191,254 |
| 2022-08-25 | 7,700.00 | 7,720.00 | 7,600.00 | 7,600.00 | 5,717.68 | 161,880 |
| 2022-08-24 | 7,640.00 | 7,690.00 | 7,580.00 | 7,620.00 | 5,732.73 | 207,927 |
| 2022-08-23 | 7,670.00 | 7,720.00 | 7,560.00 | 7,580.00 | 5,702.64 | 560,888 |
| 2022-08-22 | 7,700.00 | 7,740.00 | 7,620.00 | 7,680.00 | 5,777.87 | 266,024 |
| 2022-08-19 | 7,670.00 | 7,830.00 | 7,580.00 | 7,740.00 | 5,823.01 | 368,650 |
| 2022-08-18 | 7,620.00 | 7,720.00 | 7,570.00 | 7,660.00 | 5,762.82 | 373,942 |
| 2022-08-17 | 7,590.00 | 7,730.00 | 7,570.00 | 7,630.00 | 5,740.25 | 436,793 |
| 2022-08-16 | 7,560.00 | 7,610.00 | 7,510.00 | 7,570.00 | 5,695.11 | 361,503 |
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.