Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 22,300.00 | 22,800.00 | 22,150.00 | 22,400.00 | 21,314.62 | 280,777 |
| 2025-10-22 | 22,500.00 | 22,800.00 | 22,200.00 | 22,750.00 | 21,647.66 | 347,179 |
| 2025-10-21 | 23,000.00 | 23,400.00 | 22,450.00 | 22,700.00 | 21,600.08 | 445,768 |
| 2025-10-20 | 22,650.00 | 23,300.00 | 22,300.00 | 23,200.00 | 22,075.86 | 268,422 |
| 2025-10-17 | 22,900.00 | 23,000.00 | 22,550.00 | 22,700.00 | 21,600.08 | 239,344 |
| 2025-10-16 | 22,600.00 | 23,200.00 | 22,600.00 | 23,150.00 | 22,028.28 | 290,832 |
| 2025-10-15 | 22,400.00 | 23,000.00 | 22,250.00 | 22,800.00 | 21,695.24 | 359,632 |
| 2025-10-14 | 22,150.00 | 22,750.00 | 21,950.00 | 22,500.00 | 21,409.77 | 376,622 |
| 2025-10-13 | 22,500.00 | 22,750.00 | 22,000.00 | 22,600.00 | 21,504.93 | 368,648 |
| 2025-10-10 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 21,409.77 | 582,154 |
| 2025-10-02 | 23,400.00 | 23,900.00 | 23,050.00 | 23,350.00 | 22,218.59 | 520,648 |
| 2025-10-01 | 22,950.00 | 23,300.00 | 22,650.00 | 23,100.00 | 21,980.70 | 151,215 |
| 2025-09-30 | 22,350.00 | 23,050.00 | 22,250.00 | 22,950.00 | 21,837.97 | 432,368 |
| 2025-09-29 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 21,790.39 | 156,895 |
| 2025-09-26 | 22,950.00 | 23,150.00 | 22,650.00 | 22,900.00 | 21,790.39 | 248,672 |
| 2025-09-25 | 23,300.00 | 23,500.00 | 22,950.00 | 23,150.00 | 22,028.28 | 255,684 |
| 2025-09-24 | 23,950.00 | 23,950.00 | 23,000.00 | 23,500.00 | 22,361.32 | 306,379 |
| 2025-09-23 | 23,600.00 | 24,000.00 | 23,500.00 | 23,700.00 | 22,551.63 | 261,759 |
| 2025-09-22 | 24,000.00 | 24,300.00 | 23,900.00 | 23,950.00 | 22,789.51 | 230,794 |
| 2025-09-19 | 23,500.00 | 24,150.00 | 23,500.00 | 24,150.00 | 22,979.82 | 2,375,600 |
| 2025-09-18 | 23,950.00 | 24,100.00 | 23,400.00 | 24,100.00 | 22,932.25 | 427,211 |
| 2025-09-17 | 24,400.00 | 24,500.00 | 24,050.00 | 24,150.00 | 22,979.82 | 229,532 |
| 2025-09-16 | 24,700.00 | 25,050.00 | 24,550.00 | 24,600.00 | 23,408.02 | 267,450 |
| 2025-09-15 | 24,650.00 | 25,150.00 | 24,400.00 | 24,600.00 | 23,408.02 | 389,886 |
| 2025-09-12 | 24,850.00 | 25,200.00 | 24,550.00 | 24,900.00 | 23,693.48 | 276,428 |
| 2025-09-11 | 24,800.00 | 25,000.00 | 24,550.00 | 24,850.00 | 23,645.91 | 601,153 |
| 2025-09-10 | 24,000.00 | 24,850.00 | 24,000.00 | 24,400.00 | 23,217.71 | 526,605 |
| 2025-09-09 | 24,000.00 | 24,350.00 | 23,700.00 | 24,250.00 | 23,074.98 | 418,593 |
| 2025-09-08 | 23,600.00 | 23,750.00 | 23,350.00 | 23,700.00 | 22,551.63 | 246,285 |
| 2025-09-05 | 23,200.00 | 23,600.00 | 23,200.00 | 23,550.00 | 22,408.90 | 193,024 |
| 2025-09-04 | 23,400.00 | 23,550.00 | 23,050.00 | 23,300.00 | 22,171.01 | 310,218 |
| 2025-09-03 | 23,650.00 | 23,950.00 | 23,450.00 | 23,600.00 | 22,456.47 | 303,032 |
| 2025-09-02 | 23,550.00 | 23,950.00 | 23,450.00 | 23,900.00 | 22,741.94 | 291,119 |
| 2025-09-01 | 23,950.00 | 24,100.00 | 23,500.00 | 23,650.00 | 22,504.05 | 311,860 |
| 2025-08-29 | 23,850.00 | 23,850.00 | 23,400.00 | 23,500.00 | 22,361.32 | 443,884 |
| 2025-08-28 | 23,000.00 | 23,750.00 | 23,000.00 | 23,550.00 | 22,408.90 | 296,030 |
| 2025-08-27 | 22,950.00 | 23,400.00 | 22,950.00 | 23,150.00 | 22,028.28 | 277,424 |
| 2025-08-26 | 23,050.00 | 23,250.00 | 22,900.00 | 23,100.00 | 21,980.70 | 290,692 |
| 2025-08-25 | 22,700.00 | 23,100.00 | 22,650.00 | 23,050.00 | 21,933.12 | 263,991 |
| 2025-08-22 | 23,000.00 | 23,400.00 | 22,100.00 | 22,750.00 | 21,647.66 | 326,459 |
| 2025-08-21 | 23,400.00 | 23,400.00 | 22,750.00 | 23,000.00 | 21,885.55 | 369,401 |
| 2025-08-20 | 22,700.00 | 22,950.00 | 22,000.00 | 22,800.00 | 21,695.24 | 544,766 |
| 2025-08-19 | 22,400.00 | 22,550.00 | 22,100.00 | 22,500.00 | 21,409.77 | 415,735 |
| 2025-08-18 | 22,250.00 | 22,700.00 | 21,900.00 | 21,900.00 | 20,838.85 | 492,796 |
| 2025-08-14 | 22,450.00 | 22,750.00 | 22,100.00 | 22,200.00 | 21,124.31 | 586,970 |
| 2025-08-13 | 22,100.00 | 22,600.00 | 22,050.00 | 22,500.00 | 21,409.77 | 424,961 |
| 2025-08-12 | 21,850.00 | 22,400.00 | 21,800.00 | 22,000.00 | 20,934.00 | 311,266 |
| 2025-08-11 | 21,800.00 | 22,150.00 | 21,500.00 | 22,000.00 | 20,934.00 | 355,641 |
| 2025-08-08 | 22,300.00 | 22,350.00 | 21,850.00 | 22,050.00 | 20,981.58 | 389,915 |
| 2025-08-07 | 22,400.00 | 22,600.00 | 22,100.00 | 22,500.00 | 21,409.77 | 284,366 |
| 2025-08-06 | 22,000.00 | 22,800.00 | 22,000.00 | 22,600.00 | 21,352.68 | 257,127 |
| 2025-08-05 | 22,150.00 | 22,600.00 | 21,950.00 | 22,350.00 | 21,116.48 | 415,951 |
| 2025-08-04 | 21,550.00 | 22,250.00 | 21,500.00 | 21,950.00 | 20,738.56 | 275,633 |
| 2025-08-01 | 22,850.00 | 22,850.00 | 21,700.00 | 21,750.00 | 20,549.59 | 444,916 |
| 2025-07-31 | 23,200.00 | 23,500.00 | 22,750.00 | 23,100.00 | 21,825.09 | 398,830 |
| 2025-07-30 | 23,250.00 | 23,600.00 | 23,050.00 | 23,500.00 | 22,203.01 | 359,840 |
| 2025-07-29 | 22,300.00 | 23,300.00 | 22,250.00 | 23,050.00 | 21,777.85 | 427,171 |
| 2025-07-28 | 23,750.00 | 23,800.00 | 22,250.00 | 22,550.00 | 21,305.44 | 875,754 |
| 2025-07-25 | 24,300.00 | 25,000.00 | 23,550.00 | 23,750.00 | 22,439.21 | 701,312 |
| 2025-07-24 | 24,000.00 | 24,800.00 | 24,000.00 | 24,350.00 | 23,006.10 | 343,040 |
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.