Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 7,450.00 | 7,590.00 | 7,440.00 | 7,510.00 | 5,649.97 | 361,605 |
| 2022-08-11 | 7,380.00 | 7,450.00 | 7,320.00 | 7,450.00 | 5,604.84 | 288,368 |
| 2022-08-10 | 7,390.00 | 7,390.00 | 7,300.00 | 7,320.00 | 5,507.03 | 298,535 |
| 2022-08-09 | 7,440.00 | 7,470.00 | 7,360.00 | 7,380.00 | 5,552.17 | 384,701 |
| 2022-08-08 | 7,390.00 | 7,440.00 | 7,350.00 | 7,430.00 | 5,589.79 | 246,012 |
| 2022-08-05 | 7,250.00 | 7,400.00 | 7,250.00 | 7,370.00 | 5,544.65 | 340,582 |
| 2022-08-04 | 7,270.00 | 7,300.00 | 7,170.00 | 7,220.00 | 5,431.80 | 288,200 |
| 2022-08-03 | 7,280.00 | 7,280.00 | 7,150.00 | 7,230.00 | 5,439.32 | 199,239 |
| 2022-08-02 | 7,460.00 | 7,460.00 | 7,230.00 | 7,250.00 | 5,454.37 | 375,041 |
| 2022-08-01 | 7,500.00 | 7,520.00 | 7,350.00 | 7,460.00 | 5,612.36 | 256,769 |
| 2022-07-29 | 7,470.00 | 7,570.00 | 7,410.00 | 7,460.00 | 5,612.36 | 338,714 |
| 2022-07-28 | 7,400.00 | 7,470.00 | 7,390.00 | 7,450.00 | 5,604.84 | 228,651 |
| 2022-07-27 | 7,400.00 | 7,400.00 | 7,250.00 | 7,390.00 | 5,559.70 | 247,577 |
| 2022-07-26 | 7,340.00 | 7,400.00 | 7,310.00 | 7,340.00 | 5,522.08 | 127,325 |
| 2022-07-25 | 7,420.00 | 7,450.00 | 7,340.00 | 7,340.00 | 5,522.08 | 135,287 |
| 2022-07-22 | 7,400.00 | 7,420.00 | 7,350.00 | 7,420.00 | 5,582.27 | 225,182 |
| 2022-07-21 | 7,320.00 | 7,410.00 | 7,270.00 | 7,400.00 | 5,567.22 | 269,108 |
| 2022-07-20 | 7,380.00 | 7,430.00 | 7,250.00 | 7,280.00 | 5,476.94 | 353,935 |
| 2022-07-19 | 7,170.00 | 7,260.00 | 7,120.00 | 7,220.00 | 5,431.80 | 332,843 |
| 2022-07-18 | 7,130.00 | 7,240.00 | 7,080.00 | 7,180.00 | 5,401.71 | 266,267 |
| 2022-07-15 | 7,160.00 | 7,180.00 | 6,970.00 | 7,000.00 | 5,266.29 | 284,667 |
| 2022-07-14 | 7,070.00 | 7,170.00 | 7,020.00 | 7,160.00 | 5,386.66 | 119,289 |
| 2022-07-13 | 7,150.00 | 7,160.00 | 7,030.00 | 7,070.00 | 5,318.95 | 141,073 |
| 2022-07-12 | 7,170.00 | 7,250.00 | 7,040.00 | 7,040.00 | 5,296.38 | 200,334 |
| 2022-07-11 | 7,120.00 | 7,200.00 | 7,100.00 | 7,180.00 | 5,401.71 | 120,299 |
| 2022-07-08 | 7,160.00 | 7,230.00 | 7,090.00 | 7,130.00 | 5,364.09 | 244,083 |
| 2022-07-07 | 7,100.00 | 7,140.00 | 7,000.00 | 7,110.00 | 5,349.04 | 223,534 |
| 2022-07-06 | 7,300.00 | 7,310.00 | 7,010.00 | 7,050.00 | 5,303.90 | 312,288 |
| 2022-07-05 | 7,200.00 | 7,310.00 | 7,170.00 | 7,310.00 | 5,499.51 | 394,654 |
| 2022-07-04 | 7,410.00 | 7,440.00 | 7,150.00 | 7,190.00 | 5,409.23 | 333,073 |
| 2022-07-01 | 7,350.00 | 7,480.00 | 7,320.00 | 7,440.00 | 5,597.31 | 164,008 |
| 2022-06-30 | 7,370.00 | 7,440.00 | 7,320.00 | 7,350.00 | 5,529.60 | 202,076 |
| 2022-06-29 | 7,540.00 | 7,540.00 | 7,360.00 | 7,370.00 | 5,544.65 | 287,007 |
| 2022-06-28 | 7,560.00 | 7,610.00 | 7,530.00 | 7,580.00 | 5,612.36 | 235,905 |
| 2022-06-27 | 7,740.00 | 7,740.00 | 7,480.00 | 7,550.00 | 5,590.15 | 435,236 |
| 2022-06-24 | 7,490.00 | 7,680.00 | 7,370.00 | 7,680.00 | 5,686.40 | 203,767 |
| 2022-06-23 | 7,650.00 | 7,790.00 | 7,340.00 | 7,340.00 | 5,434.66 | 299,078 |
| 2022-06-22 | 7,960.00 | 8,030.00 | 7,620.00 | 7,650.00 | 5,664.19 | 225,238 |
| 2022-06-21 | 7,820.00 | 8,000.00 | 7,810.00 | 8,000.00 | 5,923.33 | 164,232 |
| 2022-06-20 | 7,980.00 | 8,000.00 | 7,720.00 | 7,830.00 | 5,797.46 | 225,863 |
| 2022-06-17 | 7,970.00 | 8,040.00 | 7,940.00 | 7,940.00 | 5,878.91 | 293,338 |
| 2022-06-16 | 8,370.00 | 8,370.00 | 8,080.00 | 8,090.00 | 5,989.97 | 220,489 |
| 2022-06-15 | 8,420.00 | 8,440.00 | 8,140.00 | 8,210.00 | 6,078.82 | 243,757 |
| 2022-06-14 | 8,130.00 | 8,590.00 | 8,010.00 | 8,590.00 | 6,360.18 | 514,574 |
| 2022-06-13 | 8,320.00 | 8,400.00 | 8,180.00 | 8,180.00 | 6,056.61 | 470,844 |
| 2022-06-10 | 8,560.00 | 8,560.00 | 8,470.00 | 8,480.00 | 6,278.73 | 306,410 |
| 2022-06-09 | 8,830.00 | 8,830.00 | 8,590.00 | 8,600.00 | 6,367.58 | 399,517 |
| 2022-06-08 | 8,810.00 | 8,840.00 | 8,720.00 | 8,840.00 | 6,545.28 | 241,703 |
| 2022-06-07 | 8,840.00 | 8,860.00 | 8,770.00 | 8,810.00 | 6,523.07 | 131,978 |
| 2022-06-03 | 8,920.00 | 8,920.00 | 8,840.00 | 8,850.00 | 6,552.69 | 87,605 |
| 2022-06-02 | 8,930.00 | 8,940.00 | 8,830.00 | 8,840.00 | 6,545.28 | 154,807 |
| 2022-05-31 | 8,870.00 | 8,950.00 | 8,810.00 | 8,940.00 | 6,619.33 | 231,908 |
| 2022-05-30 | 8,830.00 | 8,920.00 | 8,830.00 | 8,860.00 | 6,560.09 | 123,936 |
| 2022-05-27 | 8,940.00 | 8,940.00 | 8,830.00 | 8,830.00 | 6,537.88 | 157,192 |
| 2022-05-26 | 8,850.00 | 8,930.00 | 8,820.00 | 8,870.00 | 6,567.50 | 190,050 |
| 2022-05-25 | 8,850.00 | 8,960.00 | 8,780.00 | 8,860.00 | 6,560.09 | 429,108 |
| 2022-05-24 | 8,900.00 | 8,900.00 | 8,770.00 | 8,770.00 | 6,493.45 | 371,574 |
| 2022-05-23 | 8,670.00 | 8,770.00 | 8,560.00 | 8,770.00 | 6,493.45 | 265,315 |
| 2022-05-20 | 8,650.00 | 8,740.00 | 8,630.00 | 8,690.00 | 6,434.22 | 471,039 |
| 2022-05-19 | 8,800.00 | 8,820.00 | 8,650.00 | 8,710.00 | 6,449.03 | 279,839 |
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.