Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 18,110.00 | 18,110.00 | 17,600.00 | 17,750.00 | 16,615.44 | 220,862 |
| 2025-04-22 | 17,800.00 | 17,950.00 | 17,610.00 | 17,830.00 | 16,690.32 | 244,920 |
| 2025-04-21 | 17,500.00 | 17,760.00 | 17,470.00 | 17,750.00 | 16,615.44 | 209,875 |
| 2025-04-18 | 17,210.00 | 17,590.00 | 17,160.00 | 17,430.00 | 16,315.89 | 178,117 |
| 2025-04-17 | 17,520.00 | 17,520.00 | 16,800.00 | 17,290.00 | 16,184.84 | 188,017 |
| 2025-04-16 | 17,050.00 | 17,440.00 | 16,980.00 | 17,260.00 | 16,156.76 | 180,802 |
| 2025-04-15 | 16,850.00 | 17,300.00 | 16,850.00 | 17,070.00 | 15,978.90 | 287,596 |
| 2025-04-14 | 16,640.00 | 17,100.00 | 16,630.00 | 17,000.00 | 15,913.37 | 275,260 |
| 2025-04-11 | 16,510.00 | 16,770.00 | 16,200.00 | 16,570.00 | 15,510.86 | 337,274 |
| 2025-04-10 | 16,300.00 | 16,900.00 | 16,200.00 | 16,800.00 | 15,726.16 | 423,514 |
| 2025-04-09 | 16,090.00 | 16,420.00 | 15,700.00 | 16,040.00 | 15,014.74 | 378,898 |
| 2025-04-08 | 16,400.00 | 16,500.00 | 16,160.00 | 16,250.00 | 15,211.31 | 428,234 |
| 2025-04-07 | 16,650.00 | 16,990.00 | 16,120.00 | 16,250.00 | 15,211.31 | 668,665 |
| 2025-04-04 | 18,050.00 | 18,100.00 | 17,570.00 | 17,760.00 | 16,624.80 | 366,275 |
| 2025-04-03 | 17,740.00 | 18,470.00 | 17,730.00 | 18,130.00 | 16,971.15 | 540,530 |
| 2025-04-02 | 18,040.00 | 18,910.00 | 18,010.00 | 18,710.00 | 17,514.07 | 453,936 |
| 2025-04-01 | 17,140.00 | 18,240.00 | 17,140.00 | 18,220.00 | 17,055.39 | 436,944 |
| 2025-03-31 | 17,190.00 | 17,410.00 | 17,030.00 | 17,410.00 | 16,297.17 | 382,734 |
| 2025-03-28 | 17,300.00 | 17,490.00 | 17,060.00 | 17,440.00 | 16,325.25 | 218,727 |
| 2025-03-27 | 17,100.00 | 17,480.00 | 17,000.00 | 17,320.00 | 16,212.92 | 393,592 |
| 2025-03-26 | 17,900.00 | 17,900.00 | 17,150.00 | 17,280.00 | 16,175.48 | 365,641 |
| 2025-03-25 | 17,460.00 | 17,850.00 | 17,460.00 | 17,820.00 | 16,680.96 | 218,897 |
| 2025-03-24 | 17,650.00 | 17,900.00 | 17,370.00 | 17,690.00 | 16,559.27 | 511,130 |
| 2025-03-21 | 17,040.00 | 17,950.00 | 17,010.00 | 17,820.00 | 16,680.96 | 638,158 |
| 2025-03-20 | 17,260.00 | 17,500.00 | 17,220.00 | 17,380.00 | 16,269.09 | 242,498 |
| 2025-03-19 | 17,100.00 | 17,420.00 | 16,890.00 | 17,260.00 | 16,156.76 | 284,693 |
| 2025-03-18 | 17,150.00 | 17,260.00 | 16,885.00 | 16,920.00 | 15,838.49 | 249,226 |
| 2025-03-17 | 16,720.00 | 17,080.00 | 16,510.00 | 17,080.00 | 15,988.26 | 273,632 |
| 2025-03-14 | 16,490.00 | 16,790.00 | 16,270.00 | 16,710.00 | 15,641.91 | 389,325 |
| 2025-03-13 | 16,600.00 | 16,840.00 | 16,200.00 | 16,420.00 | 15,370.45 | 1,230,147 |
| 2025-03-12 | 16,300.00 | 16,840.00 | 16,300.00 | 16,710.00 | 15,641.91 | 324,283 |
| 2025-03-11 | 16,300.00 | 16,700.00 | 16,200.00 | 16,580.00 | 15,520.22 | 313,509 |
| 2025-03-10 | 16,830.00 | 16,950.00 | 16,400.00 | 16,660.00 | 15,595.11 | 414,612 |
| 2025-03-07 | 17,320.00 | 17,320.00 | 16,900.00 | 16,930.00 | 15,847.85 | 307,516 |
| 2025-03-06 | 17,030.00 | 17,270.00 | 17,000.00 | 17,270.00 | 16,166.12 | 322,170 |
| 2025-03-05 | 17,550.00 | 17,630.00 | 16,820.00 | 17,000.00 | 15,913.37 | 441,280 |
| 2025-03-04 | 17,240.00 | 17,950.00 | 17,210.00 | 17,400.00 | 16,287.81 | 389,346 |
| 2025-02-28 | 17,990.00 | 18,080.00 | 17,240.00 | 17,240.00 | 16,138.03 | 823,812 |
| 2025-02-27 | 17,900.00 | 18,160.00 | 17,460.00 | 18,050.00 | 16,896.26 | 625,078 |
| 2025-02-26 | 18,410.00 | 18,470.00 | 18,250.00 | 18,400.00 | 16,587.35 | 1,378,797 |
| 2025-02-25 | 18,380.00 | 18,510.00 | 18,130.00 | 18,310.00 | 16,506.22 | 271,087 |
| 2025-02-24 | 18,400.00 | 18,830.00 | 18,380.00 | 18,650.00 | 16,812.72 | 260,723 |
| 2025-02-21 | 18,640.00 | 18,700.00 | 18,370.00 | 18,400.00 | 16,587.35 | 245,289 |
| 2025-02-20 | 18,410.00 | 18,880.00 | 18,410.00 | 18,640.00 | 16,803.71 | 264,722 |
| 2025-02-19 | 18,040.00 | 19,020.00 | 18,030.00 | 18,570.00 | 16,740.61 | 467,750 |
| 2025-02-18 | 18,200.00 | 18,420.00 | 18,060.00 | 18,100.00 | 16,316.91 | 257,339 |
| 2025-02-17 | 18,080.00 | 18,220.00 | 17,850.00 | 18,220.00 | 16,425.09 | 186,676 |
| 2025-02-14 | 17,900.00 | 18,190.00 | 17,770.00 | 18,050.00 | 16,271.83 | 241,729 |
| 2025-02-13 | 17,700.00 | 18,100.00 | 17,600.00 | 17,860.00 | 16,100.55 | 498,598 |
| 2025-02-12 | 17,840.00 | 17,950.00 | 17,450.00 | 17,650.00 | 15,911.24 | 324,899 |
| 2025-02-11 | 18,300.00 | 18,450.00 | 17,620.00 | 17,740.00 | 15,992.37 | 492,876 |
| 2025-02-10 | 18,960.00 | 19,010.00 | 18,110.00 | 18,340.00 | 16,533.26 | 728,325 |
| 2025-02-07 | 19,410.00 | 20,250.00 | 18,870.00 | 18,960.00 | 17,092.19 | 672,854 |
| 2025-02-06 | 19,520.00 | 19,680.00 | 19,240.00 | 19,600.00 | 17,669.14 | 370,937 |
| 2025-02-05 | 19,540.00 | 19,990.00 | 19,300.00 | 19,520.00 | 17,597.02 | 275,383 |
| 2025-02-04 | 19,580.00 | 19,630.00 | 19,300.00 | 19,490.00 | 17,569.97 | 229,268 |
| 2025-02-03 | 19,320.00 | 19,600.00 | 18,820.00 | 19,500.00 | 17,578.99 | 478,998 |
| 2025-01-31 | 19,720.00 | 19,770.00 | 19,300.00 | 19,770.00 | 17,822.39 | 349,460 |
| 2025-01-24 | 19,380.00 | 19,590.00 | 19,260.00 | 19,370.00 | 17,461.80 | 256,165 |
| 2025-01-23 | 19,490.00 | 19,860.00 | 19,360.00 | 19,410.00 | 17,497.85 | 312,915 |
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.