J2KBIO Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 24,000.00 | 24,950.00 | 23,350.00 | 24,100.00 | 22,893.36 | 131,325 |
| 2024-07-24 | 22,300.00 | 24,850.00 | 22,300.00 | 24,500.00 | 23,273.33 | 169,487 |
| 2024-07-23 | 22,700.00 | 23,250.00 | 22,300.00 | 22,500.00 | 21,373.47 | 24,431 |
| 2024-07-22 | 22,950.00 | 23,900.00 | 22,250.00 | 22,800.00 | 21,658.45 | 47,423 |
| 2024-07-19 | 22,550.00 | 23,450.00 | 21,750.00 | 22,850.00 | 21,705.95 | 41,512 |
| 2024-07-18 | 21,400.00 | 22,750.00 | 20,700.00 | 22,550.00 | 21,420.97 | 47,564 |
| 2024-07-17 | 21,400.00 | 23,500.00 | 21,400.00 | 22,000.00 | 20,898.50 | 110,043 |
| 2024-07-16 | 21,900.00 | 22,000.00 | 20,700.00 | 21,150.00 | 20,091.06 | 40,636 |
| 2024-07-15 | 22,500.00 | 22,650.00 | 21,900.00 | 21,900.00 | 20,803.51 | 31,726 |
| 2024-07-12 | 22,850.00 | 23,450.00 | 22,050.00 | 22,850.00 | 21,705.95 | 46,567 |
| 2024-07-11 | 23,600.00 | 24,450.00 | 23,300.00 | 23,600.00 | 22,418.40 | 57,547 |
| 2024-07-10 | 22,900.00 | 24,300.00 | 22,550.00 | 23,700.00 | 22,513.39 | 76,158 |
| 2024-07-09 | 24,100.00 | 24,250.00 | 22,650.00 | 22,900.00 | 21,753.44 | 95,173 |
| 2024-07-08 | 20,650.00 | 25,100.00 | 20,400.00 | 24,100.00 | 22,893.36 | 441,547 |
| 2024-07-05 | 22,050.00 | 22,550.00 | 20,500.00 | 20,650.00 | 19,616.10 | 83,127 |
| 2024-07-04 | 21,800.00 | 22,200.00 | 21,350.00 | 22,050.00 | 20,946.00 | 53,889 |
| 2024-07-03 | 23,700.00 | 24,400.00 | 21,750.00 | 21,800.00 | 20,708.52 | 84,174 |
| 2024-07-02 | 25,000.00 | 25,000.00 | 22,500.00 | 23,050.00 | 21,895.93 | 135,875 |
| 2024-07-01 | 24,600.00 | 26,600.00 | 24,500.00 | 25,000.00 | 23,748.30 | 158,390 |
| 2024-06-28 | 24,300.00 | 25,100.00 | 24,150.00 | 24,850.00 | 23,605.81 | 60,375 |
| 2024-06-27 | 25,300.00 | 27,600.00 | 24,050.00 | 24,400.00 | 23,178.34 | 313,162 |
| 2024-06-26 | 26,800.00 | 27,000.00 | 24,900.00 | 25,250.00 | 23,985.78 | 119,238 |
| 2024-06-25 | 26,250.00 | 26,800.00 | 24,850.00 | 26,800.00 | 25,458.18 | 105,813 |
| 2024-06-24 | 26,350.00 | 26,800.00 | 25,650.00 | 26,450.00 | 25,125.70 | 89,872 |
| 2024-06-21 | 25,750.00 | 26,800.00 | 24,300.00 | 26,450.00 | 25,125.70 | 259,593 |
| 2024-06-20 | 29,650.00 | 29,850.00 | 25,500.00 | 25,900.00 | 24,603.24 | 329,701 |
| 2024-06-19 | 32,250.00 | 34,400.00 | 29,500.00 | 29,500.00 | 28,022.99 | 508,325 |
| 2024-06-18 | 31,800.00 | 32,450.00 | 31,000.00 | 31,900.00 | 30,302.83 | 136,666 |
| 2024-06-17 | 30,250.00 | 33,900.00 | 30,250.00 | 30,950.00 | 29,400.40 | 412,816 |
| 2024-06-14 | 33,550.00 | 35,000.00 | 29,900.00 | 30,200.00 | 28,687.95 | 489,387 |
| 2024-06-13 | 32,400.00 | 34,100.00 | 30,750.00 | 32,900.00 | 31,252.76 | 591,809 |
| 2024-06-12 | 31,000.00 | 33,700.00 | 30,200.00 | 31,950.00 | 30,350.33 | 679,716 |
| 2024-06-11 | 31,450.00 | 32,250.00 | 29,850.00 | 30,700.00 | 29,162.91 | 243,590 |
| 2024-06-10 | 30,400.00 | 31,850.00 | 29,500.00 | 31,400.00 | 29,827.87 | 461,374 |
| 2024-06-07 | 26,600.00 | 30,650.00 | 26,400.00 | 29,750.00 | 28,260.48 | 788,389 |
| 2024-06-05 | 28,200.00 | 28,400.00 | 26,100.00 | 26,700.00 | 25,363.19 | 291,466 |
| 2024-06-04 | 30,900.00 | 31,550.00 | 28,300.00 | 28,500.00 | 27,073.06 | 440,734 |
| 2024-06-03 | 32,000.00 | 33,000.00 | 29,800.00 | 31,600.00 | 30,017.85 | 623,103 |
| 2024-05-31 | 34,450.00 | 35,000.00 | 30,700.00 | 32,300.00 | 30,682.80 | 1,532,938 |
| 2024-05-30 | 35,100.00 | 41,250.00 | 32,650.00 | 34,200.00 | 32,487.68 | 4,779,362 |
| 2024-05-29 | 25,350.00 | 32,950.00 | 24,350.00 | 32,950.00 | 31,300.26 | 1,773,088 |
| 2024-05-28 | 23,150.00 | 26,250.00 | 23,150.00 | 25,350.00 | 24,080.78 | 406,121 |
| 2024-05-27 | 24,050.00 | 25,450.00 | 23,700.00 | 23,900.00 | 22,703.38 | 253,251 |
| 2024-05-24 | 26,350.00 | 27,050.00 | 24,200.00 | 24,250.00 | 23,035.85 | 528,156 |
| 2024-05-23 | 25,050.00 | 25,850.00 | 23,550.00 | 25,700.00 | 24,413.25 | 466,480 |
| 2024-05-22 | 27,850.00 | 28,600.00 | 25,500.00 | 25,550.00 | 24,270.76 | 826,401 |
| 2024-05-21 | 21,700.00 | 28,150.00 | 21,350.00 | 27,650.00 | 26,265.62 | 3,783,046 |
| 2024-05-20 | 20,750.00 | 22,750.00 | 19,700.00 | 21,900.00 | 20,803.51 | 647,815 |
| 2024-05-17 | 22,100.00 | 22,150.00 | 20,100.00 | 20,800.00 | 19,758.59 | 358,447 |
| 2024-05-16 | 19,850.00 | 22,500.00 | 19,500.00 | 22,100.00 | 20,993.50 | 997,701 |
| 2024-05-14 | 21,350.00 | 21,950.00 | 19,850.00 | 19,850.00 | 18,856.15 | 375,740 |
| 2024-05-13 | 23,400.00 | 24,650.00 | 20,500.00 | 20,800.00 | 19,758.59 | 790,087 |
| 2024-05-10 | 19,400.00 | 24,000.00 | 19,250.00 | 22,600.00 | 21,468.46 | 2,657,290 |
| 2024-05-09 | 17,480.00 | 22,000.00 | 17,210.00 | 19,500.00 | 18,523.67 | 2,768,876 |
| 2024-05-08 | 16,290.00 | 18,440.00 | 16,290.00 | 17,480.00 | 16,604.81 | 378,047 |
| 2024-05-07 | 18,090.00 | 18,090.00 | 17,230.00 | 17,330.00 | 16,462.32 | 122,530 |
| 2024-05-03 | 18,510.00 | 19,700.00 | 17,620.00 | 17,850.00 | 16,956.29 | 619,404 |
| 2024-05-02 | 18,240.00 | 19,990.00 | 17,770.00 | 17,920.00 | 17,022.78 | 997,456 |
| 2024-04-30 | 16,080.00 | 18,970.00 | 15,920.00 | 18,070.00 | 17,165.27 | 1,767,429 |
| 2024-04-29 | 16,400.00 | 16,610.00 | 15,800.00 | 16,080.00 | 15,274.91 | 158,645 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.