J2KBIO Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17,900.00 | 17,900.00 | 16,120.00 | 16,530.00 | 15,702.38 | 345,472 |
| 2024-04-25 | 18,710.00 | 19,690.00 | 18,200.00 | 18,210.00 | 17,298.26 | 884,566 |
| 2024-04-24 | 16,700.00 | 20,150.00 | 16,510.00 | 18,390.00 | 17,469.25 | 4,294,360 |
| 2024-04-23 | 17,200.00 | 17,250.00 | 16,300.00 | 16,880.00 | 16,034.85 | 529,602 |
| 2024-04-22 | 17,090.00 | 19,580.00 | 16,200.00 | 16,560.00 | 15,730.87 | 2,545,535 |
| 2024-04-19 | 13,720.00 | 17,450.00 | 13,660.00 | 16,340.00 | 15,521.89 | 3,866,918 |
| 2024-04-18 | 14,000.00 | 15,140.00 | 13,540.00 | 13,590.00 | 12,909.58 | 437,064 |
| 2024-04-17 | 12,090.00 | 15,180.00 | 12,020.00 | 14,410.00 | 13,688.52 | 1,301,503 |
| 2024-04-16 | 12,210.00 | 12,300.00 | 11,810.00 | 11,880.00 | 11,285.19 | 65,218 |
| 2024-04-15 | 12,820.00 | 12,880.00 | 12,330.00 | 12,390.00 | 11,769.66 | 66,592 |
| 2024-04-12 | 13,210.00 | 13,560.00 | 12,930.00 | 13,020.00 | 12,368.12 | 100,997 |
| 2024-04-11 | 13,360.00 | 13,600.00 | 13,000.00 | 13,010.00 | 12,358.62 | 89,654 |
| 2024-04-09 | 13,760.00 | 15,050.00 | 13,470.00 | 13,530.00 | 12,852.58 | 216,621 |
| 2024-04-08 | 14,530.00 | 14,530.00 | 13,580.00 | 13,580.00 | 12,900.08 | 136,210 |
| 2024-04-05 | 14,900.00 | 15,340.00 | 14,470.00 | 14,500.00 | 13,774.01 | 161,042 |
| 2024-04-04 | 15,630.00 | 15,940.00 | 15,060.00 | 15,100.00 | 14,343.97 | 172,677 |
| 2024-04-03 | 16,810.00 | 16,960.00 | 15,650.00 | 15,680.00 | 14,894.93 | 218,840 |
| 2024-04-02 | 17,470.00 | 17,650.00 | 16,680.00 | 16,700.00 | 15,863.86 | 228,520 |
| 2024-04-01 | 17,900.00 | 18,800.00 | 17,250.00 | 17,470.00 | 16,595.31 | 474,179 |
| 2024-03-29 | 18,310.00 | 18,730.00 | 17,180.00 | 17,900.00 | 17,003.78 | 473,670 |
| 2024-03-28 | 20,150.00 | 20,800.00 | 18,600.00 | 18,600.00 | 17,668.74 | 624,586 |
| 2024-03-27 | 20,300.00 | 21,750.00 | 19,710.00 | 20,650.00 | 19,616.10 | 921,876 |
| 2024-03-26 | 24,800.00 | 24,850.00 | 19,930.00 | 20,450.00 | 19,426.11 | 1,871,831 |
| 2024-03-25 | 32,850.00 | 36,850.00 | 26,000.00 | 26,000.00 | 24,698.23 | 5,608,023 |
← NewerPage 11 of 11 · 624 trading days
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.