Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 24,500.00 | 24,650.00 | 23,900.00 | 24,150.00 | 22,817.13 | 385,441 |
| 2025-07-22 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 23,147.82 | 413,419 |
| 2025-07-21 | 23,550.00 | 24,150.00 | 23,500.00 | 24,050.00 | 22,722.65 | 437,427 |
| 2025-07-18 | 24,450.00 | 24,450.00 | 23,300.00 | 23,750.00 | 22,439.21 | 557,764 |
| 2025-07-17 | 24,000.00 | 24,400.00 | 23,900.00 | 24,200.00 | 22,864.38 | 701,754 |
| 2025-07-16 | 24,700.00 | 24,700.00 | 23,750.00 | 23,900.00 | 22,580.93 | 820,212 |
| 2025-07-15 | 25,200.00 | 25,650.00 | 24,550.00 | 24,700.00 | 23,336.78 | 903,262 |
| 2025-07-14 | 25,300.00 | 25,650.00 | 25,200.00 | 25,300.00 | 23,903.67 | 1,046,911 |
| 2025-07-11 | 25,150.00 | 26,250.00 | 25,050.00 | 25,350.00 | 23,950.91 | 1,031,956 |
| 2025-07-10 | 23,850.00 | 25,450.00 | 23,750.00 | 25,250.00 | 23,856.42 | 1,130,362 |
| 2025-07-09 | 23,900.00 | 24,600.00 | 23,700.00 | 24,000.00 | 22,675.41 | 1,304,559 |
| 2025-07-08 | 22,950.00 | 24,150.00 | 22,550.00 | 23,850.00 | 22,533.69 | 1,031,739 |
| 2025-07-07 | 21,900.00 | 22,650.00 | 21,600.00 | 22,350.00 | 21,116.48 | 578,008 |
| 2025-07-04 | 21,700.00 | 22,300.00 | 21,450.00 | 21,600.00 | 20,407.87 | 1,033,385 |
| 2025-07-03 | 21,250.00 | 21,700.00 | 21,150.00 | 21,650.00 | 20,455.11 | 580,139 |
| 2025-07-02 | 20,500.00 | 21,500.00 | 20,500.00 | 21,450.00 | 20,266.15 | 647,930 |
| 2025-07-01 | 20,350.00 | 21,200.00 | 20,350.00 | 20,650.00 | 19,510.30 | 430,908 |
| 2025-06-30 | 20,300.00 | 20,700.00 | 20,000.00 | 20,550.00 | 19,415.82 | 646,677 |
| 2025-06-27 | 20,400.00 | 21,000.00 | 20,350.00 | 20,600.00 | 19,463.06 | 472,036 |
| 2025-06-26 | 20,900.00 | 21,100.00 | 20,450.00 | 20,600.00 | 19,463.06 | 674,783 |
| 2025-06-25 | 21,250.00 | 21,500.00 | 21,050.00 | 21,100.00 | 19,935.47 | 652,418 |
| 2025-06-24 | 21,300.00 | 22,000.00 | 21,150.00 | 21,350.00 | 20,171.67 | 717,821 |
| 2025-06-23 | 20,950.00 | 21,450.00 | 20,500.00 | 21,000.00 | 19,840.99 | 737,611 |
| 2025-06-20 | 21,450.00 | 21,750.00 | 21,050.00 | 21,100.00 | 19,935.47 | 1,789,154 |
| 2025-06-19 | 21,150.00 | 21,800.00 | 20,950.00 | 21,350.00 | 20,171.67 | 448,679 |
| 2025-06-18 | 21,400.00 | 21,850.00 | 21,000.00 | 21,100.00 | 19,935.47 | 565,243 |
| 2025-06-17 | 20,800.00 | 22,300.00 | 20,700.00 | 21,900.00 | 20,691.31 | 1,441,730 |
| 2025-06-16 | 20,500.00 | 21,000.00 | 19,940.00 | 21,000.00 | 19,840.99 | 667,641 |
| 2025-06-13 | 20,500.00 | 20,550.00 | 19,750.00 | 20,000.00 | 18,896.18 | 1,119,353 |
| 2025-06-12 | 19,300.00 | 21,550.00 | 19,200.00 | 20,900.00 | 19,746.51 | 1,691,176 |
| 2025-06-11 | 19,180.00 | 19,660.00 | 18,790.00 | 19,390.00 | 18,319.84 | 664,680 |
| 2025-06-10 | 18,910.00 | 19,500.00 | 18,770.00 | 19,180.00 | 18,121.43 | 610,941 |
| 2025-06-09 | 18,970.00 | 19,430.00 | 18,950.00 | 18,960.00 | 17,913.58 | 481,611 |
| 2025-06-05 | 18,760.00 | 19,400.00 | 18,750.00 | 19,160.00 | 18,102.54 | 489,862 |
| 2025-06-04 | 18,480.00 | 19,430.00 | 18,470.00 | 19,170.00 | 18,111.99 | 429,970 |
| 2025-06-02 | 18,670.00 | 19,190.00 | 18,110.00 | 18,380.00 | 17,365.59 | 460,016 |
| 2025-05-30 | 18,810.00 | 19,170.00 | 18,740.00 | 18,870.00 | 17,828.54 | 581,892 |
| 2025-05-29 | 18,670.00 | 18,980.00 | 18,420.00 | 18,980.00 | 17,932.47 | 399,376 |
| 2025-05-28 | 17,780.00 | 18,550.00 | 17,770.00 | 18,320.00 | 17,308.90 | 729,388 |
| 2025-05-27 | 17,900.00 | 17,980.00 | 17,730.00 | 17,940.00 | 16,949.87 | 322,382 |
| 2025-05-26 | 17,370.00 | 18,080.00 | 17,370.00 | 18,080.00 | 17,082.14 | 464,643 |
| 2025-05-23 | 17,190.00 | 17,460.00 | 17,120.00 | 17,360.00 | 16,401.88 | 296,728 |
| 2025-05-22 | 17,280.00 | 17,410.00 | 17,200.00 | 17,280.00 | 16,326.30 | 463,443 |
| 2025-05-21 | 17,460.00 | 17,540.00 | 17,280.00 | 17,380.00 | 16,420.78 | 249,458 |
| 2025-05-20 | 17,600.00 | 17,840.00 | 17,370.00 | 17,470.00 | 16,505.81 | 310,739 |
| 2025-05-19 | 17,710.00 | 17,860.00 | 17,440.00 | 17,490.00 | 16,524.71 | 252,133 |
| 2025-05-16 | 17,930.00 | 18,100.00 | 17,710.00 | 17,870.00 | 16,883.74 | 228,820 |
| 2025-05-15 | 17,630.00 | 17,970.00 | 17,620.00 | 17,930.00 | 16,940.42 | 241,051 |
| 2025-05-14 | 17,580.00 | 17,930.00 | 17,560.00 | 17,820.00 | 16,836.49 | 440,681 |
| 2025-05-13 | 17,390.00 | 17,580.00 | 17,290.00 | 17,580.00 | 16,609.74 | 339,861 |
| 2025-05-12 | 17,320.00 | 17,640.00 | 17,230.00 | 17,560.00 | 16,590.84 | 315,770 |
| 2025-05-09 | 17,040.00 | 17,370.00 | 16,990.00 | 17,300.00 | 16,345.19 | 487,892 |
| 2025-05-08 | 16,970.00 | 17,250.00 | 16,970.00 | 17,050.00 | 16,108.99 | 423,116 |
| 2025-05-07 | 17,510.00 | 17,520.00 | 17,220.00 | 17,320.00 | 16,212.92 | 437,180 |
| 2025-05-02 | 16,920.00 | 17,360.00 | 16,920.00 | 17,340.00 | 16,231.64 | 425,377 |
| 2025-04-30 | 16,820.00 | 17,350.00 | 16,750.00 | 17,070.00 | 15,978.90 | 464,507 |
| 2025-04-29 | 16,960.00 | 17,330.00 | 16,960.00 | 17,180.00 | 16,081.87 | 351,365 |
| 2025-04-28 | 16,910.00 | 17,160.00 | 16,890.00 | 17,010.00 | 15,922.74 | 340,447 |
| 2025-04-25 | 17,830.00 | 18,060.00 | 16,960.00 | 17,070.00 | 15,978.90 | 736,677 |
| 2025-04-24 | 17,630.00 | 18,110.00 | 17,620.00 | 17,830.00 | 16,690.32 | 210,747 |
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.