Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,400.00 | 8,410.00 | 8,340.00 | 8,380.00 | 6,204.69 | 136,501 |
| 2022-02-17 | 8,480.00 | 8,540.00 | 8,370.00 | 8,450.00 | 6,256.52 | 357,706 |
| 2022-02-16 | 8,500.00 | 8,530.00 | 8,360.00 | 8,420.00 | 6,234.31 | 197,993 |
| 2022-02-15 | 8,480.00 | 8,480.00 | 8,290.00 | 8,360.00 | 6,189.88 | 380,637 |
| 2022-02-14 | 8,570.00 | 8,620.00 | 8,400.00 | 8,480.00 | 6,278.73 | 490,074 |
| 2022-02-11 | 8,470.00 | 8,630.00 | 7,950.00 | 8,490.00 | 6,286.14 | 475,838 |
| 2022-02-10 | 8,580.00 | 8,590.00 | 8,460.00 | 8,500.00 | 6,293.54 | 322,226 |
| 2022-02-09 | 8,360.00 | 8,580.00 | 8,360.00 | 8,570.00 | 6,345.37 | 363,725 |
| 2022-02-08 | 8,400.00 | 8,470.00 | 8,300.00 | 8,360.00 | 6,189.88 | 218,019 |
| 2022-02-07 | 8,440.00 | 8,450.00 | 8,350.00 | 8,450.00 | 6,256.52 | 185,295 |
| 2022-02-04 | 8,470.00 | 8,470.00 | 8,220.00 | 8,400.00 | 6,219.50 | 174,960 |
| 2022-02-03 | 8,170.00 | 8,270.00 | 8,130.00 | 8,200.00 | 6,071.42 | 205,105 |
| 2022-01-28 | 8,030.00 | 8,160.00 | 8,020.00 | 8,130.00 | 6,019.59 | 180,415 |
| 2022-01-27 | 8,120.00 | 8,190.00 | 7,790.00 | 8,040.00 | 5,952.95 | 711,122 |
| 2022-01-26 | 8,100.00 | 8,210.00 | 8,070.00 | 8,120.00 | 6,012.18 | 272,649 |
| 2022-01-25 | 8,290.00 | 8,320.00 | 8,020.00 | 8,100.00 | 5,997.38 | 557,151 |
| 2022-01-24 | 8,410.00 | 8,450.00 | 8,210.00 | 8,290.00 | 6,138.05 | 221,486 |
| 2022-01-21 | 8,340.00 | 8,500.00 | 8,330.00 | 8,440.00 | 6,249.12 | 208,174 |
| 2022-01-20 | 8,460.00 | 8,520.00 | 8,340.00 | 8,390.00 | 6,212.10 | 335,522 |
| 2022-01-19 | 8,360.00 | 8,630.00 | 8,350.00 | 8,470.00 | 6,271.33 | 219,080 |
| 2022-01-18 | 8,540.00 | 8,600.00 | 8,370.00 | 8,450.00 | 6,256.52 | 281,487 |
| 2022-01-17 | 8,680.00 | 8,700.00 | 8,530.00 | 8,530.00 | 6,315.75 | 325,621 |
| 2022-01-14 | 8,770.00 | 8,810.00 | 8,630.00 | 8,680.00 | 6,426.82 | 508,747 |
| 2022-01-13 | 8,760.00 | 8,780.00 | 8,690.00 | 8,780.00 | 6,500.86 | 365,090 |
| 2022-01-12 | 8,720.00 | 8,760.00 | 8,600.00 | 8,760.00 | 6,486.05 | 473,765 |
| 2022-01-11 | 8,640.00 | 8,830.00 | 8,580.00 | 8,710.00 | 6,449.03 | 1,023,865 |
| 2022-01-10 | 8,410.00 | 8,640.00 | 8,400.00 | 8,600.00 | 6,367.58 | 882,246 |
| 2022-01-07 | 8,400.00 | 8,430.00 | 8,320.00 | 8,340.00 | 6,175.08 | 230,019 |
| 2022-01-06 | 8,390.00 | 8,440.00 | 8,320.00 | 8,340.00 | 6,175.08 | 160,870 |
| 2022-01-05 | 8,400.00 | 8,450.00 | 8,360.00 | 8,390.00 | 6,212.10 | 297,356 |
| 2022-01-04 | 8,280.00 | 8,370.00 | 8,250.00 | 8,370.00 | 6,197.29 | 230,459 |
| 2022-01-03 | 8,310.00 | 8,350.00 | 8,240.00 | 8,260.00 | 6,115.84 | 284,897 |
| 2021-12-30 | 8,250.00 | 8,380.00 | 8,180.00 | 8,350.00 | 6,182.48 | 487,964 |
| 2021-12-29 | 8,350.00 | 8,390.00 | 8,210.00 | 8,220.00 | 6,086.23 | 1,100,044 |
| 2021-12-28 | 8,550.00 | 8,790.00 | 8,550.00 | 8,730.00 | 6,020.33 | 997,970 |
| 2021-12-27 | 8,690.00 | 8,700.00 | 8,590.00 | 8,590.00 | 5,923.78 | 527,748 |
| 2021-12-24 | 8,620.00 | 8,690.00 | 8,610.00 | 8,670.00 | 5,978.95 | 443,990 |
| 2021-12-23 | 8,640.00 | 8,650.00 | 8,590.00 | 8,620.00 | 5,944.47 | 351,790 |
| 2021-12-22 | 8,730.00 | 8,730.00 | 8,580.00 | 8,620.00 | 5,944.47 | 342,197 |
| 2021-12-21 | 8,680.00 | 8,780.00 | 8,630.00 | 8,660.00 | 5,972.05 | 438,200 |
| 2021-12-20 | 8,750.00 | 8,780.00 | 8,610.00 | 8,650.00 | 5,965.16 | 510,325 |
| 2021-12-17 | 8,490.00 | 8,760.00 | 8,490.00 | 8,700.00 | 5,999.64 | 628,722 |
| 2021-12-16 | 8,400.00 | 8,480.00 | 8,400.00 | 8,480.00 | 5,847.92 | 244,559 |
| 2021-12-15 | 8,380.00 | 8,450.00 | 8,370.00 | 8,390.00 | 5,785.86 | 151,706 |
| 2021-12-14 | 8,420.00 | 8,500.00 | 8,330.00 | 8,370.00 | 5,772.07 | 649,550 |
| 2021-12-13 | 8,470.00 | 8,550.00 | 8,460.00 | 8,480.00 | 5,847.92 | 218,466 |
| 2021-12-10 | 8,460.00 | 8,510.00 | 8,440.00 | 8,460.00 | 5,834.13 | 217,122 |
| 2021-12-09 | 8,450.00 | 8,530.00 | 8,430.00 | 8,490.00 | 5,854.82 | 165,562 |
| 2021-12-08 | 8,540.00 | 8,590.00 | 8,420.00 | 8,450.00 | 5,827.24 | 249,044 |
| 2021-12-07 | 8,590.00 | 8,630.00 | 8,470.00 | 8,510.00 | 5,868.61 | 296,239 |
| 2021-12-06 | 8,490.00 | 8,590.00 | 8,450.00 | 8,580.00 | 5,916.89 | 131,624 |
| 2021-12-03 | 8,160.00 | 8,620.00 | 8,160.00 | 8,540.00 | 5,889.30 | 499,031 |
| 2021-12-02 | 7,870.00 | 8,170.00 | 7,870.00 | 8,150.00 | 5,620.35 | 357,121 |
| 2021-12-01 | 7,960.00 | 8,090.00 | 7,900.00 | 8,040.00 | 5,544.49 | 301,285 |
| 2021-11-30 | 8,140.00 | 8,200.00 | 7,900.00 | 8,030.00 | 5,537.60 | 612,684 |
| 2021-11-29 | 8,080.00 | 8,220.00 | 8,010.00 | 8,130.00 | 5,606.56 | 410,068 |
| 2021-11-26 | 8,580.00 | 8,580.00 | 8,300.00 | 8,330.00 | 5,744.48 | 275,305 |
| 2021-11-25 | 8,650.00 | 8,650.00 | 8,500.00 | 8,500.00 | 5,861.72 | 237,653 |
| 2021-11-24 | 8,480.00 | 8,580.00 | 8,480.00 | 8,570.00 | 5,909.99 | 7,595,034 |
| 2021-11-23 | 8,430.00 | 8,580.00 | 8,410.00 | 8,420.00 | 5,806.55 | 386,038 |
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.