Jb Financial historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 26,850.00 | 27,800.00 | 26,300.00 | 26,850.00 | 26,850.00 | 453,085 |
| 2026-10-15 | 26,350.00 | 26,800.00 | 25,600.00 | 26,650.00 | 26,650.00 | 518,384 |
| 2026-10-14 | 28,050.00 | 28,050.00 | 25,800.00 | 26,450.00 | 26,450.00 | 739,923 |
| 2026-10-13 | 27,700.00 | 28,400.00 | 26,700.00 | 28,200.00 | 28,200.00 | 810,709 |
| 2026-10-12 | 28,100.00 | 28,400.00 | 27,400.00 | 27,850.00 | 27,850.00 | 397,352 |
| 2026-10-08 | 27,950.00 | 28,200.00 | 27,700.00 | 27,850.00 | 27,850.00 | 597,565 |
| 2026-10-07 | 28,400.00 | 28,900.00 | 28,100.00 | 28,250.00 | 28,250.00 | 259,023 |
| 2026-10-06 | 29,050.00 | 29,150.00 | 28,300.00 | 28,650.00 | 28,650.00 | 350,146 |
| 2026-10-02 | 28,350.00 | 29,200.00 | 28,350.00 | 29,000.00 | 29,000.00 | 269,468 |
| 2026-10-01 | 29,050.00 | 29,050.00 | 28,150.00 | 28,350.00 | 28,350.00 | 403,963 |
| 2026-09-30 | 30,950.00 | 31,000.00 | 28,500.00 | 29,100.00 | 29,100.00 | 688,820 |
| 2026-09-29 | 31,250.00 | 31,350.00 | 30,400.00 | 30,900.00 | 30,900.00 | 299,975 |
| 2026-09-28 | 30,100.00 | 31,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | 373,238 |
| 2026-09-23 | 30,650.00 | 31,150.00 | 30,000.00 | 30,150.00 | 30,150.00 | 291,699 |
| 2026-09-22 | 31,150.00 | 31,350.00 | 29,550.00 | 30,800.00 | 30,800.00 | 427,825 |
| 2026-09-21 | 30,700.00 | 31,100.00 | 30,400.00 | 31,000.00 | 31,000.00 | 355,943 |
| 2026-09-18 | 31,850.00 | 32,200.00 | 30,750.00 | 30,850.00 | 30,850.00 | 854,317 |
| 2026-09-17 | 33,000.00 | 33,050.00 | 31,350.00 | 31,550.00 | 31,550.00 | 388,572 |
| 2026-09-16 | 32,500.00 | 33,000.00 | 32,000.00 | 32,950.00 | 32,950.00 | 588,950 |
| 2026-09-15 | 31,900.00 | 32,650.00 | 31,800.00 | 32,200.00 | 32,200.00 | 300,014 |
| 2026-09-14 | 31,450.00 | 33,100.00 | 31,250.00 | 32,250.00 | 32,250.00 | 627,233 |
| 2026-09-11 | 30,800.00 | 32,300.00 | 30,600.00 | 31,750.00 | 31,750.00 | 508,950 |
| 2026-09-10 | 30,550.00 | 31,750.00 | 30,500.00 | 31,450.00 | 31,450.00 | 826,840 |
| 2026-09-09 | 31,100.00 | 31,450.00 | 30,600.00 | 31,100.00 | 31,100.00 | 379,629 |
| 2026-09-08 | 32,000.00 | 32,300.00 | 30,500.00 | 31,300.00 | 31,300.00 | 436,066 |
| 2026-09-07 | 31,450.00 | 31,900.00 | 30,950.00 | 31,400.00 | 31,400.00 | 501,549 |
| 2026-09-04 | 31,600.00 | 31,700.00 | 30,200.00 | 31,000.00 | 31,000.00 | 842,330 |
| 2026-09-03 | 30,500.00 | 33,000.00 | 30,350.00 | 31,600.00 | 31,600.00 | 863,986 |
| 2026-09-02 | 29,000.00 | 31,100.00 | 28,850.00 | 30,550.00 | 30,550.00 | 674,966 |
| 2026-09-01 | 28,050.00 | 29,450.00 | 27,900.00 | 29,250.00 | 29,250.00 | 303,218 |
| 2026-08-31 | 28,900.00 | 29,000.00 | 27,500.00 | 28,350.00 | 28,350.00 | 420,977 |
| 2026-08-28 | 27,750.00 | 29,050.00 | 27,650.00 | 29,050.00 | 29,050.00 | 243,586 |
| 2026-08-27 | 28,050.00 | 28,300.00 | 27,250.00 | 28,000.00 | 28,000.00 | 214,718 |
| 2026-08-26 | 27,700.00 | 27,850.00 | 27,050.00 | 27,800.00 | 27,800.00 | 187,635 |
| 2026-08-25 | 27,000.00 | 27,900.00 | 26,900.00 | 27,500.00 | 27,500.00 | 254,083 |
| 2026-08-24 | 26,750.00 | 27,300.00 | 26,300.00 | 27,250.00 | 27,250.00 | 209,935 |
| 2026-08-21 | 26,250.00 | 26,950.00 | 26,150.00 | 26,600.00 | 26,600.00 | 187,709 |
| 2026-08-20 | 26,750.00 | 27,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 271,000 |
| 2026-08-19 | 27,300.00 | 27,550.00 | 26,500.00 | 27,200.00 | 27,200.00 | 257,712 |
| 2026-08-18 | 27,750.00 | 27,950.00 | 27,350.00 | 27,900.00 | 27,900.00 | 339,072 |
| 2026-08-14 | 28,650.00 | 28,700.00 | 27,700.00 | 28,000.00 | 28,000.00 | 310,199 |
| 2026-08-13 | 27,900.00 | 29,400.00 | 27,350.00 | 29,350.00 | 29,350.00 | 899,871 |
| 2026-08-12 | 28,750.00 | 29,400.00 | 27,900.00 | 27,950.00 | 27,950.00 | 251,556 |
| 2026-08-11 | 28,400.00 | 29,450.00 | 28,150.00 | 28,750.00 | 28,750.00 | 222,583 |
| 2026-08-10 | 28,550.00 | 29,000.00 | 27,750.00 | 28,650.00 | 28,650.00 | 266,264 |
| 2026-08-07 | 28,000.00 | 29,600.00 | 27,850.00 | 28,850.00 | 28,850.00 | 282,747 |
| 2026-08-06 | 27,450.00 | 28,400.00 | 27,400.00 | 28,250.00 | 28,250.00 | 279,726 |
| 2026-08-05 | 26,900.00 | 28,300.00 | 26,900.00 | 27,800.00 | 27,486.00 | 232,503 |
| 2026-08-04 | 26,400.00 | 27,600.00 | 26,350.00 | 27,050.00 | 26,744.47 | 233,791 |
| 2026-08-03 | 25,800.00 | 27,200.00 | 25,700.00 | 27,100.00 | 26,793.91 | 274,782 |
| 2026-07-31 | 26,900.00 | 27,350.00 | 25,900.00 | 26,450.00 | 26,151.25 | 390,142 |
| 2026-07-30 | 26,950.00 | 28,000.00 | 26,350.00 | 26,900.00 | 26,596.17 | 408,225 |
| 2026-07-29 | 27,700.00 | 28,000.00 | 25,700.00 | 26,250.00 | 25,953.51 | 586,035 |
| 2026-07-28 | 28,250.00 | 28,950.00 | 27,100.00 | 27,300.00 | 26,991.65 | 344,717 |
| 2026-07-27 | 27,200.00 | 29,000.00 | 26,850.00 | 28,750.00 | 28,425.27 | 356,237 |
| 2026-07-24 | 25,600.00 | 26,900.00 | 25,500.00 | 26,900.00 | 26,596.17 | 453,592 |
| 2026-07-23 | 26,150.00 | 26,550.00 | 25,350.00 | 25,550.00 | 25,261.41 | 389,350 |
| 2026-07-22 | 25,900.00 | 26,950.00 | 25,900.00 | 26,600.00 | 26,299.55 | 319,830 |
| 2026-07-21 | 26,050.00 | 26,500.00 | 25,700.00 | 26,000.00 | 25,706.33 | 258,653 |
| 2026-07-20 | 27,650.00 | 28,500.00 | 25,900.00 | 26,450.00 | 26,151.25 | 277,890 |
Page 1 of 5 · 243 trading daysOlder →
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.