Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,430.00 | 8,470.00 | 8,360.00 | 8,410.00 | 5,799.65 | 215,389 |
| 2021-11-19 | 8,570.00 | 8,630.00 | 8,410.00 | 8,410.00 | 5,799.65 | 164,158 |
| 2021-11-18 | 8,470.00 | 8,580.00 | 8,390.00 | 8,570.00 | 5,909.99 | 343,208 |
| 2021-11-17 | 8,550.00 | 8,550.00 | 8,420.00 | 8,440.00 | 5,820.34 | 261,795 |
| 2021-11-16 | 8,440.00 | 8,550.00 | 8,380.00 | 8,550.00 | 5,896.20 | 329,878 |
| 2021-11-15 | 8,530.00 | 8,570.00 | 8,420.00 | 8,460.00 | 5,834.13 | 347,358 |
| 2021-11-12 | 8,270.00 | 8,560.00 | 8,250.00 | 8,500.00 | 5,861.72 | 446,947 |
| 2021-11-11 | 8,330.00 | 8,360.00 | 8,210.00 | 8,270.00 | 5,703.11 | 363,168 |
| 2021-11-10 | 8,300.00 | 8,340.00 | 8,200.00 | 8,300.00 | 5,723.79 | 350,750 |
| 2021-11-09 | 8,390.00 | 8,480.00 | 8,280.00 | 8,320.00 | 5,737.59 | 515,380 |
| 2021-11-08 | 8,400.00 | 8,470.00 | 8,330.00 | 8,450.00 | 5,827.24 | 264,425 |
| 2021-11-05 | 8,540.00 | 8,580.00 | 8,300.00 | 8,400.00 | 5,792.76 | 690,686 |
| 2021-11-04 | 8,620.00 | 8,680.00 | 8,440.00 | 8,600.00 | 5,930.68 | 498,300 |
| 2021-11-03 | 8,730.00 | 8,750.00 | 8,500.00 | 8,610.00 | 5,937.57 | 638,738 |
| 2021-11-02 | 8,800.00 | 8,890.00 | 8,650.00 | 8,730.00 | 6,020.33 | 563,664 |
| 2021-11-01 | 8,870.00 | 8,930.00 | 8,790.00 | 8,790.00 | 6,061.70 | 365,321 |
| 2021-10-29 | 8,980.00 | 9,010.00 | 8,830.00 | 8,870.00 | 6,116.87 | 434,668 |
| 2021-10-28 | 9,000.00 | 9,040.00 | 8,860.00 | 8,960.00 | 6,178.94 | 586,803 |
| 2021-10-27 | 8,940.00 | 9,040.00 | 8,930.00 | 8,970.00 | 6,185.84 | 474,230 |
| 2021-10-26 | 9,060.00 | 9,100.00 | 8,930.00 | 8,930.00 | 6,158.25 | 681,171 |
| 2021-10-25 | 9,010.00 | 9,110.00 | 8,950.00 | 9,060.00 | 6,247.90 | 516,860 |
| 2021-10-22 | 8,990.00 | 9,150.00 | 8,930.00 | 8,990.00 | 6,199.63 | 337,777 |
| 2021-10-21 | 9,150.00 | 9,210.00 | 8,970.00 | 8,970.00 | 6,185.84 | 509,817 |
← NewerPage 21 of 21 · 1,223 trading days
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.