Jb Financial historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	31,700.00	32,200.00	31,200.00	31,300.00	30,583.97	251,833
2026-04-17	30,950.00	31,600.00	30,800.00	31,000.00	30,290.83	390,488
2026-04-16	30,800.00	31,300.00	30,750.00	31,050.00	30,339.69	628,866
2026-04-15	30,750.00	31,100.00	30,450.00	30,750.00	30,046.55	485,713
2026-04-14	31,000.00	31,400.00	30,450.00	30,600.00	29,899.98	433,325
2026-04-13	30,350.00	31,200.00	30,100.00	31,150.00	30,437.40	297,603
2026-04-10	30,100.00	31,400.00	30,100.00	30,950.00	30,241.98	401,424
2026-04-09	30,600.00	30,750.00	29,900.00	30,300.00	29,606.84	345,473
2026-04-08	31,000.00	31,250.00	30,200.00	30,550.00	29,851.13	468,459
2026-04-07	29,500.00	30,350.00	28,950.00	29,000.00	28,336.58	297,218
2026-04-06	29,250.00	30,750.00	29,200.00	30,150.00	29,460.28	319,831
2026-04-03	29,150.00	30,000.00	29,150.00	29,200.00	28,532.01	252,808
2026-04-02	30,500.00	31,500.00	28,650.00	28,850.00	28,190.02	499,719
2026-04-01	31,700.00	31,700.00	29,750.00	30,500.00	29,802.27	363,755
2026-03-31	29,200.00	30,450.00	28,950.00	29,700.00	29,020.57	634,351
2026-03-30	29,050.00	30,150.00	29,050.00	30,150.00	29,460.28	330,811
2026-03-27	29,400.00	31,350.00	28,950.00	31,100.00	30,388.54	453,295
2026-03-26	30,450.00	30,750.00	29,350.00	30,000.00	29,313.71	281,260
2026-03-25	29,950.00	30,200.00	29,250.00	29,650.00	28,971.71	238,272
2026-03-24	29,950.00	29,950.00	27,800.00	28,950.00	28,287.73	296,974
2026-03-23	29,100.00	29,850.00	28,200.00	28,400.00	27,750.31	429,183
2026-03-20	30,300.00	31,450.00	30,200.00	30,950.00	30,241.98	355,436
2026-03-19	29,450.00	31,000.00	29,400.00	30,200.00	29,509.13	340,257
2026-03-18	30,500.00	30,850.00	29,900.00	30,550.00	29,851.13	442,030
2026-03-17	29,050.00	30,450.00	29,050.00	29,450.00	28,776.29	248,919
2026-03-16	30,100.00	30,500.00	28,900.00	28,900.00	28,238.87	429,810
2026-03-13	29,750.00	31,550.00	29,600.00	30,500.00	29,802.27	433,929
2026-03-12	31,150.00	31,950.00	30,850.00	31,200.00	30,486.26	496,344
2026-03-11	30,950.00	32,000.00	30,950.00	31,300.00	30,583.97	440,702
2026-03-10	29,650.00	31,000.00	29,500.00	30,600.00	29,899.98	559,990
2026-03-09	26,800.00	29,050.00	26,750.00	28,750.00	28,092.30	339,922
2026-03-06	28,400.00	30,250.00	28,300.00	29,400.00	28,727.43	479,272
2026-03-05	30,300.00	30,900.00	28,500.00	29,250.00	28,580.87	749,792
2026-03-04	31,300.00	31,300.00	27,550.00	28,300.00	27,652.60	917,598
2026-03-03	31,650.00	31,750.00	30,800.00	31,150.00	30,437.40	821,685
2026-02-27	32,450.00	32,450.00	31,500.00	31,750.00	31,023.67	645,553
2026-02-26	33,000.00	33,350.00	31,850.00	32,300.00	31,561.09	853,636
2026-02-25	34,550.00	34,600.00	33,250.00	33,650.00	32,235.31	977,636
2026-02-24	36,200.00	36,200.00	33,600.00	34,150.00	32,714.29	926,897
2026-02-23	37,300.00	38,000.00	34,900.00	36,550.00	35,013.39	1,297,442
2026-02-20	36,800.00	38,500.00	36,800.00	37,500.00	35,923.45	1,004,175
2026-02-19	36,000.00	37,200.00	35,050.00	36,600.00	35,061.29	940,209
2026-02-13	34,600.00	36,100.00	33,350.00	34,650.00	33,193.27	1,850,406
2026-02-12	33,100.00	34,050.00	32,300.00	34,050.00	32,618.49	2,450,962
2026-02-11	30,200.00	31,900.00	30,100.00	31,900.00	30,558.88	935,626
2026-02-10	29,950.00	30,400.00	29,400.00	29,800.00	28,547.17	391,415
2026-02-09	29,500.00	30,400.00	29,100.00	29,550.00	28,307.68	769,342
2026-02-06	28,000.00	29,050.00	26,050.00	28,400.00	27,206.02	1,215,512
2026-02-05	27,400.00	28,850.00	27,050.00	28,400.00	27,206.02	571,711
2026-02-04	26,450.00	28,350.00	26,250.00	28,050.00	26,870.74	658,951
2026-02-03	25,800.00	26,900.00	25,750.00	26,500.00	25,385.90	584,852
2026-02-02	25,500.00	26,150.00	25,050.00	25,300.00	24,236.35	497,600
2026-01-30	24,850.00	25,650.00	24,750.00	25,150.00	24,092.66	441,821
2026-01-29	23,850.00	25,350.00	23,850.00	25,150.00	24,092.66	696,391
2026-01-28	24,250.00	24,600.00	23,850.00	23,950.00	22,943.11	632,426
2026-01-27	23,700.00	24,450.00	23,450.00	24,300.00	23,278.39	985,267
2026-01-26	24,000.00	24,200.00	23,500.00	23,500.00	22,512.03	473,712
2026-01-23	23,850.00	24,350.00	23,850.00	24,300.00	23,278.39	491,420
2026-01-22	23,100.00	24,000.00	23,050.00	23,950.00	22,943.11	533,284
2026-01-21	23,450.00	23,900.00	23,400.00	23,800.00	22,799.42	593,267

← NewerPage 3 of 5 · 244 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.