Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 18,290.00 | 18,380.00 | 17,730.00 | 18,270.00 | 16,470.16 | 611,469 |
| 2024-10-25 | 17,630.00 | 18,710.00 | 17,630.00 | 18,290.00 | 16,488.19 | 1,199,125 |
| 2024-10-24 | 17,200.00 | 17,890.00 | 17,100.00 | 17,590.00 | 15,857.15 | 597,034 |
| 2024-10-23 | 17,250.00 | 17,300.00 | 16,830.00 | 17,150.00 | 15,460.49 | 530,899 |
| 2024-10-22 | 16,720.00 | 17,250.00 | 16,620.00 | 17,250.00 | 15,550.64 | 524,726 |
| 2024-10-21 | 17,010.00 | 17,030.00 | 16,750.00 | 16,900.00 | 15,235.12 | 398,314 |
| 2024-10-18 | 17,200.00 | 17,200.00 | 16,960.00 | 17,010.00 | 15,334.29 | 534,121 |
| 2024-10-17 | 16,280.00 | 17,210.00 | 16,240.00 | 17,150.00 | 15,460.49 | 913,573 |
| 2024-10-16 | 16,550.00 | 16,630.00 | 16,100.00 | 16,200.00 | 14,604.08 | 1,190,208 |
| 2024-10-15 | 16,340.00 | 16,590.00 | 16,290.00 | 16,500.00 | 14,874.53 | 610,571 |
| 2024-10-14 | 16,040.00 | 16,800.00 | 16,010.00 | 16,500.00 | 14,874.53 | 856,079 |
| 2024-10-11 | 15,730.00 | 16,500.00 | 15,660.00 | 16,250.00 | 14,649.16 | 997,187 |
| 2024-10-10 | 15,710.00 | 15,770.00 | 15,470.00 | 15,550.00 | 14,018.12 | 610,239 |
| 2024-10-08 | 15,660.00 | 15,790.00 | 15,470.00 | 15,710.00 | 14,162.35 | 472,784 |
| 2024-10-07 | 15,980.00 | 15,990.00 | 15,670.00 | 15,780.00 | 14,225.46 | 558,939 |
| 2024-10-04 | 15,390.00 | 15,910.00 | 15,330.00 | 15,900.00 | 14,333.64 | 526,057 |
| 2024-10-02 | 15,150.00 | 15,660.00 | 14,820.00 | 15,490.00 | 13,964.03 | 461,004 |
| 2024-09-30 | 15,690.00 | 15,730.00 | 15,150.00 | 15,310.00 | 13,801.76 | 391,819 |
| 2024-09-27 | 15,520.00 | 15,800.00 | 15,420.00 | 15,510.00 | 13,982.06 | 364,236 |
| 2024-09-26 | 15,130.00 | 15,810.00 | 15,120.00 | 15,620.00 | 13,986.56 | 851,128 |
| 2024-09-25 | 15,710.00 | 15,800.00 | 15,030.00 | 15,030.00 | 13,458.26 | 1,089,620 |
| 2024-09-24 | 15,120.00 | 15,800.00 | 14,950.00 | 15,560.00 | 13,932.84 | 1,679,133 |
| 2024-09-23 | 15,520.00 | 15,520.00 | 14,900.00 | 14,950.00 | 13,386.63 | 369,166 |
| 2024-09-20 | 15,400.00 | 15,540.00 | 15,270.00 | 15,470.00 | 13,852.25 | 788,773 |
| 2024-09-19 | 15,270.00 | 15,500.00 | 14,910.00 | 15,390.00 | 13,780.62 | 687,009 |
| 2024-09-13 | 14,800.00 | 15,460.00 | 14,630.00 | 15,440.00 | 13,825.39 | 745,415 |
| 2024-09-12 | 14,360.00 | 14,730.00 | 14,200.00 | 14,660.00 | 13,126.95 | 642,499 |
| 2024-09-11 | 15,200.00 | 15,200.00 | 14,180.00 | 14,350.00 | 12,849.37 | 539,096 |
| 2024-09-10 | 14,360.00 | 15,600.00 | 14,260.00 | 15,200.00 | 13,610.49 | 632,941 |
| 2024-09-09 | 14,130.00 | 14,400.00 | 14,050.00 | 14,360.00 | 12,858.33 | 185,030 |
| 2024-09-06 | 14,610.00 | 14,610.00 | 14,130.00 | 14,410.00 | 12,903.10 | 208,769 |
| 2024-09-05 | 14,320.00 | 14,540.00 | 14,310.00 | 14,490.00 | 12,974.73 | 192,387 |
| 2024-09-04 | 14,420.00 | 14,600.00 | 14,130.00 | 14,360.00 | 12,858.33 | 439,587 |
| 2024-09-03 | 14,440.00 | 14,520.00 | 14,230.00 | 14,280.00 | 12,786.69 | 218,516 |
| 2024-09-02 | 14,210.00 | 14,440.00 | 14,100.00 | 14,340.00 | 12,840.42 | 235,370 |
| 2024-08-30 | 14,660.00 | 14,660.00 | 14,150.00 | 14,160.00 | 12,679.24 | 535,584 |
| 2024-08-29 | 14,710.00 | 14,710.00 | 14,400.00 | 14,510.00 | 12,992.64 | 220,307 |
| 2024-08-28 | 14,990.00 | 15,050.00 | 14,380.00 | 14,570.00 | 13,046.37 | 567,119 |
| 2024-08-27 | 15,550.00 | 15,550.00 | 14,910.00 | 15,100.00 | 13,520.94 | 335,633 |
| 2024-08-26 | 15,340.00 | 15,550.00 | 15,270.00 | 15,550.00 | 13,923.88 | 309,226 |
| 2024-08-23 | 15,410.00 | 15,530.00 | 15,200.00 | 15,350.00 | 13,744.80 | 318,298 |
| 2024-08-22 | 15,400.00 | 15,600.00 | 15,280.00 | 15,500.00 | 13,879.11 | 430,712 |
| 2024-08-21 | 15,200.00 | 15,500.00 | 14,700.00 | 15,400.00 | 13,789.57 | 556,613 |
| 2024-08-20 | 14,830.00 | 15,170.00 | 14,740.00 | 15,160.00 | 13,574.67 | 468,388 |
| 2024-08-19 | 14,370.00 | 14,760.00 | 14,330.00 | 14,750.00 | 13,207.54 | 314,662 |
| 2024-08-16 | 14,500.00 | 14,600.00 | 14,280.00 | 14,370.00 | 12,867.28 | 231,694 |
| 2024-08-14 | 14,180.00 | 14,310.00 | 14,140.00 | 14,280.00 | 12,786.69 | 230,747 |
| 2024-08-13 | 13,960.00 | 14,390.00 | 13,960.00 | 14,220.00 | 12,732.97 | 280,346 |
| 2024-08-12 | 14,220.00 | 14,250.00 | 13,960.00 | 14,090.00 | 12,616.56 | 179,930 |
| 2024-08-09 | 13,930.00 | 14,230.00 | 13,910.00 | 14,070.00 | 12,598.65 | 245,170 |
| 2024-08-08 | 13,680.00 | 14,150.00 | 13,600.00 | 14,060.00 | 12,589.70 | 342,494 |
| 2024-08-07 | 13,160.00 | 13,900.00 | 13,100.00 | 13,680.00 | 12,249.44 | 402,812 |
| 2024-08-06 | 14,340.00 | 14,350.00 | 13,160.00 | 13,430.00 | 12,025.58 | 518,897 |
| 2024-08-05 | 14,000.00 | 14,000.00 | 12,980.00 | 13,480.00 | 12,070.35 | 706,047 |
| 2024-08-02 | 14,430.00 | 14,470.00 | 14,050.00 | 14,150.00 | 12,670.29 | 289,030 |
| 2024-08-01 | 14,420.00 | 14,560.00 | 14,370.00 | 14,480.00 | 12,965.78 | 242,749 |
| 2024-07-31 | 14,380.00 | 14,520.00 | 14,210.00 | 14,440.00 | 12,929.96 | 186,564 |
| 2024-07-30 | 14,240.00 | 14,400.00 | 13,950.00 | 14,250.00 | 12,759.83 | 314,858 |
| 2024-07-29 | 14,300.00 | 14,760.00 | 14,210.00 | 14,410.00 | 12,903.10 | 367,357 |
| 2024-07-26 | 14,350.00 | 14,690.00 | 13,950.00 | 14,300.00 | 12,804.60 | 697,832 |
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.