Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,970.00 | 8,980.00 | 8,800.00 | 8,820.00 | 6,530.48 | 27,919,381 |
| 2022-05-17 | 8,690.00 | 8,950.00 | 8,680.00 | 8,870.00 | 6,567.50 | 494,813 |
| 2022-05-16 | 8,650.00 | 8,710.00 | 8,610.00 | 8,670.00 | 6,419.41 | 190,601 |
| 2022-05-13 | 8,630.00 | 8,630.00 | 8,500.00 | 8,600.00 | 6,367.58 | 210,706 |
| 2022-05-12 | 8,540.00 | 8,640.00 | 8,490.00 | 8,540.00 | 6,323.16 | 246,456 |
| 2022-05-11 | 8,630.00 | 8,640.00 | 8,510.00 | 8,530.00 | 6,315.75 | 351,219 |
| 2022-05-10 | 8,500.00 | 8,630.00 | 8,400.00 | 8,630.00 | 6,389.80 | 288,642 |
| 2022-05-09 | 8,690.00 | 8,720.00 | 8,530.00 | 8,610.00 | 6,374.99 | 262,483 |
| 2022-05-06 | 8,780.00 | 8,780.00 | 8,560.00 | 8,700.00 | 6,441.63 | 369,611 |
| 2022-05-04 | 8,840.00 | 8,860.00 | 8,780.00 | 8,780.00 | 6,500.86 | 230,442 |
| 2022-05-03 | 8,870.00 | 8,880.00 | 8,790.00 | 8,790.00 | 6,508.26 | 219,371 |
| 2022-05-02 | 8,900.00 | 8,940.00 | 8,820.00 | 8,860.00 | 6,560.09 | 173,993 |
| 2022-04-29 | 8,900.00 | 8,970.00 | 8,820.00 | 8,950.00 | 6,626.73 | 282,623 |
| 2022-04-28 | 8,870.00 | 8,900.00 | 8,750.00 | 8,900.00 | 6,589.71 | 285,686 |
| 2022-04-27 | 8,950.00 | 8,980.00 | 8,850.00 | 8,850.00 | 6,552.69 | 427,571 |
| 2022-04-26 | 9,050.00 | 9,050.00 | 8,910.00 | 9,000.00 | 6,663.75 | 232,500 |
| 2022-04-25 | 8,960.00 | 9,070.00 | 8,920.00 | 9,010.00 | 6,671.15 | 350,242 |
| 2022-04-22 | 8,890.00 | 9,020.00 | 8,800.00 | 9,010.00 | 6,671.15 | 386,773 |
| 2022-04-21 | 8,880.00 | 8,980.00 | 8,850.00 | 8,850.00 | 6,552.69 | 296,787 |
| 2022-04-20 | 8,750.00 | 8,860.00 | 8,730.00 | 8,820.00 | 6,530.48 | 402,068 |
| 2022-04-19 | 8,730.00 | 8,750.00 | 8,690.00 | 8,740.00 | 6,471.24 | 145,080 |
| 2022-04-18 | 8,720.00 | 8,720.00 | 8,660.00 | 8,720.00 | 6,456.43 | 153,886 |
| 2022-04-15 | 8,720.00 | 8,730.00 | 8,660.00 | 8,720.00 | 6,456.43 | 224,484 |
| 2022-04-14 | 8,720.00 | 8,760.00 | 8,700.00 | 8,720.00 | 6,456.43 | 169,776 |
| 2022-04-13 | 8,690.00 | 8,750.00 | 8,590.00 | 8,720.00 | 6,456.43 | 263,414 |
| 2022-04-12 | 8,710.00 | 8,770.00 | 8,650.00 | 8,690.00 | 6,434.22 | 384,928 |
| 2022-04-11 | 8,590.00 | 8,710.00 | 8,580.00 | 8,700.00 | 6,441.63 | 427,645 |
| 2022-04-08 | 8,560.00 | 8,570.00 | 8,470.00 | 8,520.00 | 6,308.35 | 204,714 |
| 2022-04-07 | 8,500.00 | 8,580.00 | 8,490.00 | 8,570.00 | 6,345.37 | 297,428 |
| 2022-04-06 | 8,540.00 | 8,570.00 | 8,460.00 | 8,560.00 | 6,337.97 | 264,674 |
| 2022-04-05 | 8,550.00 | 8,550.00 | 8,460.00 | 8,510.00 | 6,300.95 | 319,813 |
| 2022-04-04 | 8,500.00 | 8,560.00 | 8,480.00 | 8,500.00 | 6,293.54 | 330,278 |
| 2022-04-01 | 8,450.00 | 8,500.00 | 8,410.00 | 8,420.00 | 6,234.31 | 164,659 |
| 2022-03-31 | 8,420.00 | 8,510.00 | 8,400.00 | 8,450.00 | 6,256.52 | 258,535 |
| 2022-03-30 | 8,470.00 | 8,470.00 | 8,400.00 | 8,420.00 | 6,234.31 | 226,857 |
| 2022-03-29 | 8,450.00 | 8,490.00 | 8,380.00 | 8,460.00 | 6,263.93 | 205,803 |
| 2022-03-28 | 8,400.00 | 8,450.00 | 8,360.00 | 8,430.00 | 6,241.71 | 316,688 |
| 2022-03-25 | 8,400.00 | 8,420.00 | 8,300.00 | 8,310.00 | 6,152.86 | 270,739 |
| 2022-03-24 | 8,360.00 | 8,400.00 | 8,310.00 | 8,390.00 | 6,212.10 | 186,088 |
| 2022-03-23 | 8,310.00 | 8,420.00 | 8,220.00 | 8,370.00 | 6,197.29 | 405,639 |
| 2022-03-22 | 8,200.00 | 8,260.00 | 8,140.00 | 8,220.00 | 6,086.23 | 145,428 |
| 2022-03-21 | 8,120.00 | 8,200.00 | 8,070.00 | 8,200.00 | 6,071.42 | 231,150 |
| 2022-03-18 | 8,160.00 | 8,200.00 | 8,040.00 | 8,040.00 | 5,952.95 | 405,113 |
| 2022-03-17 | 8,130.00 | 8,180.00 | 8,090.00 | 8,090.00 | 5,989.97 | 325,206 |
| 2022-03-16 | 8,090.00 | 8,090.00 | 7,990.00 | 8,070.00 | 5,975.16 | 245,030 |
| 2022-03-15 | 8,110.00 | 8,180.00 | 8,030.00 | 8,070.00 | 5,975.16 | 236,911 |
| 2022-03-14 | 8,020.00 | 8,130.00 | 7,950.00 | 8,100.00 | 5,997.38 | 307,358 |
| 2022-03-11 | 8,020.00 | 8,080.00 | 7,900.00 | 7,960.00 | 5,893.72 | 412,555 |
| 2022-03-10 | 8,080.00 | 8,090.00 | 7,980.00 | 8,080.00 | 5,982.57 | 317,205 |
| 2022-03-08 | 8,030.00 | 8,030.00 | 7,850.00 | 7,950.00 | 5,886.31 | 293,506 |
| 2022-03-07 | 8,140.00 | 8,140.00 | 7,880.00 | 8,070.00 | 5,975.16 | 510,426 |
| 2022-03-04 | 8,210.00 | 8,210.00 | 8,090.00 | 8,140.00 | 6,026.99 | 267,473 |
| 2022-03-03 | 8,240.00 | 8,240.00 | 8,110.00 | 8,210.00 | 6,078.82 | 255,010 |
| 2022-03-02 | 8,180.00 | 8,180.00 | 8,030.00 | 8,070.00 | 5,975.16 | 432,854 |
| 2022-02-28 | 8,140.00 | 8,220.00 | 8,080.00 | 8,220.00 | 6,086.23 | 137,897 |
| 2022-02-25 | 8,140.00 | 8,190.00 | 8,100.00 | 8,140.00 | 6,026.99 | 227,127 |
| 2022-02-24 | 8,200.00 | 8,210.00 | 8,060.00 | 8,140.00 | 6,026.99 | 414,416 |
| 2022-02-23 | 8,220.00 | 8,290.00 | 8,190.00 | 8,230.00 | 6,093.63 | 170,066 |
| 2022-02-22 | 8,250.00 | 8,310.00 | 8,180.00 | 8,210.00 | 6,078.82 | 198,198 |
| 2022-02-21 | 8,340.00 | 8,360.00 | 8,250.00 | 8,300.00 | 6,145.46 | 191,057 |
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.