Jb Financial historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	27,950.00	28,500.00	27,000.00	27,400.00	27,090.52	545,705
2026-07-15	27,600.00	28,650.00	27,000.00	27,900.00	27,584.87	934,496
2026-07-14	28,350.00	28,600.00	26,600.00	26,950.00	26,645.60	553,390
2026-07-13	26,800.00	28,800.00	26,500.00	28,000.00	27,683.74	670,747
2026-07-10	25,700.00	27,150.00	25,000.00	26,050.00	25,755.77	441,466
2026-07-09	27,150.00	27,150.00	24,000.00	24,900.00	24,618.76	1,067,201
2026-07-08	28,000.00	28,550.00	25,600.00	26,000.00	25,706.33	588,273
2026-07-07	26,000.00	28,500.00	25,900.00	28,000.00	27,683.74	644,613
2026-07-06	25,850.00	26,350.00	25,450.00	26,100.00	25,805.20	1,708,009
2026-07-03	26,050.00	26,800.00	25,500.00	26,150.00	25,854.64	407,972
2026-07-02	25,000.00	25,950.00	23,950.00	25,500.00	25,211.98	422,447
2026-07-01	25,500.00	25,800.00	24,200.00	24,500.00	24,223.27	324,725
2026-06-30	24,750.00	25,300.00	24,350.00	24,800.00	24,519.88	337,605
2026-06-29	23,400.00	25,100.00	22,850.00	24,850.00	24,569.32	479,187
2026-06-26	23,900.00	23,900.00	22,200.00	22,850.00	22,591.91	434,468
2026-06-25	23,850.00	24,550.00	23,700.00	23,700.00	23,432.31	276,228
2026-06-24	25,950.00	25,950.00	23,800.00	23,800.00	23,531.18	527,633
2026-06-23	25,350.00	26,350.00	24,600.00	24,800.00	24,519.88	393,111
2026-06-22	26,050.00	26,050.00	25,050.00	25,200.00	24,915.37	343,670
2026-06-19	26,550.00	27,100.00	25,200.00	26,100.00	25,805.20	1,175,883
2026-06-18	27,000.00	27,450.00	26,300.00	26,600.00	26,299.55	370,583
2026-06-17	28,750.00	28,900.00	27,150.00	27,250.00	26,942.21	507,564
2026-06-16	27,300.00	29,150.00	27,150.00	28,250.00	27,930.92	1,340,630
2026-06-15	27,300.00	28,900.00	26,800.00	27,550.00	27,238.82	1,399,538
2026-06-12	26,800.00	27,550.00	26,250.00	26,700.00	26,398.42	871,790
2026-06-11	25,150.00	26,400.00	24,600.00	26,000.00	25,706.33	753,580
2026-06-10	25,250.00	25,800.00	24,650.00	25,500.00	25,211.98	579,095
2026-06-09	24,700.00	26,200.00	24,700.00	25,900.00	25,607.46	363,156
2026-06-08	25,300.00	25,300.00	23,700.00	24,800.00	24,519.88	652,960
2026-06-05	26,850.00	27,450.00	25,300.00	25,750.00	25,459.15	542,090
2026-06-04	24,050.00	26,450.00	23,800.00	25,850.00	25,558.03	751,780
2026-06-02	24,000.00	24,400.00	23,500.00	23,850.00	23,580.62	873,202
2026-06-01	23,550.00	24,500.00	23,550.00	24,100.00	23,827.79	491,709
2026-05-29	24,450.00	24,550.00	23,450.00	23,900.00	23,630.05	9,360,056
2026-05-28	24,350.00	24,450.00	23,750.00	24,100.00	23,827.79	555,293
2026-05-27	24,900.00	25,300.00	23,900.00	24,350.00	24,074.97	481,687
2026-05-26	25,500.00	25,750.00	25,000.00	25,300.00	25,014.24	365,197
2026-05-22	25,600.00	25,900.00	24,950.00	25,150.00	24,865.93	658,262
2026-05-21	24,800.00	25,250.00	24,250.00	25,050.00	24,767.06	694,437
2026-05-20	26,100.00	26,150.00	24,650.00	24,950.00	24,668.19	522,789
2026-05-19	25,200.00	25,700.00	24,750.00	25,650.00	25,360.28	494,550
2026-05-18	25,050.00	25,500.00	24,500.00	25,250.00	24,964.80	681,396
2026-05-15	25,450.00	26,100.00	24,750.00	24,950.00	24,668.19	1,046,328
2026-05-14	24,600.00	25,650.00	24,200.00	25,650.00	25,360.28	727,764
2026-05-13	25,850.00	25,950.00	24,500.00	24,750.00	24,470.45	692,114
2026-05-12	26,250.00	26,300.00	25,150.00	25,700.00	25,409.72	715,596
2026-05-11	25,700.00	26,650.00	25,700.00	26,100.00	25,805.20	501,740
2026-05-08	26,400.00	26,450.00	25,650.00	26,050.00	25,755.77	453,440
2026-05-07	26,300.00	26,850.00	26,000.00	26,350.00	26,052.38	488,531
2026-05-06	27,100.00	27,350.00	26,550.00	26,550.00	25,942.63	530,771
2026-05-04	27,600.00	27,700.00	27,050.00	27,350.00	26,724.33	321,511
2026-04-30	27,050.00	27,350.00	26,850.00	27,300.00	26,675.47	425,625
2026-04-29	27,500.00	27,500.00	27,050.00	27,100.00	26,480.05	375,810
2026-04-28	27,600.00	27,650.00	27,250.00	27,300.00	26,675.47	317,983
2026-04-27	28,700.00	28,750.00	27,400.00	27,500.00	26,870.90	911,136
2026-04-24	30,000.00	30,050.00	28,650.00	28,700.00	28,043.45	515,663
2026-04-23	30,700.00	30,700.00	29,500.00	30,050.00	29,362.56	388,820
2026-04-22	30,500.00	30,600.00	29,600.00	30,050.00	29,362.56	399,272
2026-04-21	31,300.00	31,650.00	30,800.00	30,950.00	30,241.98	298,739
2026-04-20	31,700.00	32,200.00	31,200.00	31,300.00	30,583.97	251,833

← NewerPage 2 of 21 · 1,225 trading daysOlder →

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.