Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 19,500.00 | 19,710.00 | 19,210.00 | 19,460.00 | 17,542.93 | 394,440 |
| 2025-01-21 | 18,290.00 | 19,370.00 | 18,230.00 | 19,280.00 | 17,380.66 | 458,905 |
| 2025-01-20 | 18,220.00 | 18,470.00 | 18,190.00 | 18,230.00 | 16,434.10 | 241,320 |
| 2025-01-17 | 18,140.00 | 18,640.00 | 18,140.00 | 18,220.00 | 16,425.09 | 317,707 |
| 2025-01-16 | 18,120.00 | 18,430.00 | 18,050.00 | 18,250.00 | 16,452.13 | 352,080 |
| 2025-01-15 | 17,400.00 | 18,200.00 | 17,350.00 | 18,000.00 | 16,226.76 | 486,000 |
| 2025-01-14 | 17,260.00 | 17,410.00 | 17,070.00 | 17,350.00 | 15,640.79 | 322,049 |
| 2025-01-13 | 16,780.00 | 17,540.00 | 16,780.00 | 17,260.00 | 15,559.66 | 599,131 |
| 2025-01-10 | 16,200.00 | 17,010.00 | 16,200.00 | 16,890.00 | 15,226.11 | 462,005 |
| 2025-01-09 | 16,210.00 | 16,690.00 | 16,170.00 | 16,260.00 | 14,658.17 | 455,424 |
| 2025-01-08 | 16,110.00 | 16,430.00 | 16,110.00 | 16,260.00 | 14,658.17 | 258,570 |
| 2025-01-07 | 16,100.00 | 16,490.00 | 16,100.00 | 16,230.00 | 14,631.13 | 272,411 |
| 2025-01-06 | 15,710.00 | 16,190.00 | 15,620.00 | 16,100.00 | 14,513.93 | 418,253 |
| 2025-01-03 | 15,740.00 | 15,990.00 | 15,580.00 | 15,700.00 | 14,153.34 | 488,609 |
| 2025-01-02 | 16,250.00 | 16,530.00 | 15,720.00 | 15,800.00 | 14,243.49 | 306,381 |
| 2024-12-30 | 16,340.00 | 16,520.00 | 16,170.00 | 16,280.00 | 14,676.20 | 263,733 |
| 2024-12-27 | 16,360.00 | 16,430.00 | 16,160.00 | 16,340.00 | 14,730.29 | 266,812 |
| 2024-12-26 | 16,680.00 | 16,710.00 | 16,420.00 | 16,590.00 | 14,955.66 | 436,581 |
| 2024-12-24 | 16,690.00 | 16,690.00 | 16,470.00 | 16,680.00 | 15,036.80 | 200,579 |
| 2024-12-23 | 16,640.00 | 16,790.00 | 16,390.00 | 16,690.00 | 15,045.81 | 367,296 |
| 2024-12-20 | 16,350.00 | 16,510.00 | 16,140.00 | 16,490.00 | 14,865.51 | 453,744 |
| 2024-12-19 | 16,600.00 | 16,840.00 | 16,430.00 | 16,510.00 | 14,883.54 | 301,070 |
| 2024-12-18 | 16,800.00 | 17,100.00 | 16,700.00 | 16,870.00 | 15,208.08 | 289,604 |
| 2024-12-17 | 17,460.00 | 17,500.00 | 16,520.00 | 16,910.00 | 15,244.14 | 1,165,495 |
| 2024-12-16 | 17,880.00 | 18,100.00 | 17,360.00 | 17,460.00 | 15,739.96 | 379,642 |
| 2024-12-13 | 17,900.00 | 18,140.00 | 17,730.00 | 17,970.00 | 16,199.71 | 668,190 |
| 2024-12-12 | 18,200.00 | 18,350.00 | 17,950.00 | 18,050.00 | 16,271.83 | 660,910 |
| 2024-12-11 | 17,800.00 | 18,440.00 | 17,740.00 | 18,130.00 | 16,343.95 | 265,601 |
| 2024-12-10 | 18,080.00 | 18,080.00 | 17,700.00 | 17,890.00 | 16,127.59 | 440,295 |
| 2024-12-09 | 18,200.00 | 18,200.00 | 17,600.00 | 17,900.00 | 16,136.61 | 542,504 |
| 2024-12-06 | 18,100.00 | 18,350.00 | 17,550.00 | 18,300.00 | 16,497.20 | 860,334 |
| 2024-12-05 | 18,230.00 | 18,820.00 | 17,770.00 | 18,270.00 | 16,470.16 | 672,514 |
| 2024-12-04 | 20,250.00 | 20,400.00 | 19,330.00 | 19,600.00 | 17,669.14 | 844,966 |
| 2024-12-03 | 19,690.00 | 20,500.00 | 19,480.00 | 20,450.00 | 18,435.40 | 775,499 |
| 2024-12-02 | 19,820.00 | 19,850.00 | 19,290.00 | 19,440.00 | 17,524.90 | 337,195 |
| 2024-11-29 | 20,000.00 | 20,100.00 | 19,360.00 | 19,680.00 | 17,741.26 | 434,041 |
| 2024-11-28 | 19,350.00 | 19,990.00 | 19,020.00 | 19,940.00 | 17,975.64 | 1,927,741 |
| 2024-11-27 | 18,270.00 | 19,250.00 | 18,270.00 | 19,250.00 | 17,353.62 | 598,935 |
| 2024-11-26 | 18,100.00 | 18,400.00 | 17,950.00 | 18,380.00 | 16,569.32 | 302,301 |
| 2024-11-25 | 18,890.00 | 18,910.00 | 18,360.00 | 18,410.00 | 16,596.37 | 464,788 |
| 2024-11-22 | 18,810.00 | 18,880.00 | 18,600.00 | 18,750.00 | 16,902.87 | 171,193 |
| 2024-11-21 | 18,870.00 | 18,960.00 | 18,610.00 | 18,680.00 | 16,839.77 | 208,976 |
| 2024-11-20 | 17,910.00 | 19,070.00 | 17,910.00 | 18,760.00 | 16,911.89 | 426,921 |
| 2024-11-19 | 17,850.00 | 18,300.00 | 17,820.00 | 18,040.00 | 16,262.82 | 331,363 |
| 2024-11-18 | 18,040.00 | 18,130.00 | 17,450.00 | 18,010.00 | 16,235.77 | 442,916 |
| 2024-11-15 | 17,850.00 | 18,220.00 | 17,750.00 | 18,220.00 | 16,425.09 | 441,212 |
| 2024-11-14 | 18,120.00 | 18,300.00 | 17,780.00 | 17,780.00 | 16,028.43 | 561,829 |
| 2024-11-13 | 18,230.00 | 18,400.00 | 17,930.00 | 17,950.00 | 16,181.68 | 453,130 |
| 2024-11-12 | 18,070.00 | 18,790.00 | 18,070.00 | 18,340.00 | 16,533.26 | 665,830 |
| 2024-11-11 | 18,050.00 | 18,250.00 | 17,920.00 | 18,160.00 | 16,371.00 | 401,129 |
| 2024-11-08 | 18,650.00 | 18,650.00 | 17,890.00 | 18,230.00 | 16,434.10 | 356,681 |
| 2024-11-07 | 18,260.00 | 18,620.00 | 18,170.00 | 18,470.00 | 16,650.46 | 400,229 |
| 2024-11-06 | 17,810.00 | 18,660.00 | 17,810.00 | 18,480.00 | 16,659.47 | 502,501 |
| 2024-11-05 | 17,510.00 | 18,000.00 | 17,390.00 | 17,930.00 | 16,163.65 | 645,279 |
| 2024-11-04 | 17,850.00 | 17,850.00 | 17,320.00 | 17,760.00 | 16,010.40 | 533,184 |
| 2024-11-01 | 17,820.00 | 18,090.00 | 17,800.00 | 17,920.00 | 16,154.64 | 307,351 |
| 2024-10-31 | 17,980.00 | 17,980.00 | 17,390.00 | 17,910.00 | 16,145.62 | 510,504 |
| 2024-10-30 | 18,080.00 | 18,150.00 | 17,860.00 | 17,980.00 | 16,208.73 | 397,111 |
| 2024-10-29 | 17,930.00 | 18,270.00 | 17,750.00 | 18,080.00 | 16,298.88 | 447,818 |
| 2024-10-28 | 18,290.00 | 18,380.00 | 17,730.00 | 18,270.00 | 16,470.16 | 611,469 |
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.