J2KBIO Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,600.00 | 10,780.00 | 10,090.00 | 10,090.00 | 9,804.65 | 62,670 |
| 2025-07-23 | 10,620.00 | 10,790.00 | 10,390.00 | 10,590.00 | 10,290.51 | 15,268 |
| 2025-07-22 | 10,760.00 | 10,950.00 | 10,420.00 | 10,620.00 | 10,319.66 | 42,900 |
| 2025-07-21 | 10,930.00 | 11,010.00 | 10,670.00 | 10,760.00 | 10,455.70 | 30,513 |
| 2025-07-18 | 11,190.00 | 11,200.00 | 10,810.00 | 11,030.00 | 10,718.07 | 32,621 |
| 2025-07-17 | 11,290.00 | 11,290.00 | 11,000.00 | 11,200.00 | 10,883.26 | 60,085 |
| 2025-07-16 | 11,490.00 | 11,570.00 | 11,100.00 | 11,150.00 | 10,834.67 | 178,100 |
| 2025-07-15 | 10,950.00 | 11,180.00 | 10,570.00 | 11,100.00 | 10,786.09 | 123,588 |
| 2025-07-14 | 10,370.00 | 11,240.00 | 10,370.00 | 10,950.00 | 10,640.33 | 454,281 |
| 2025-07-11 | 10,060.00 | 10,090.00 | 9,950.00 | 10,070.00 | 9,785.21 | 21,030 |
| 2025-07-10 | 10,160.00 | 10,210.00 | 9,990.00 | 10,090.00 | 9,804.65 | 18,842 |
| 2025-07-09 | 10,070.00 | 10,200.00 | 10,060.00 | 10,090.00 | 9,804.65 | 11,251 |
| 2025-07-08 | 10,010.00 | 10,160.00 | 9,960.00 | 10,090.00 | 9,804.65 | 19,954 |
| 2025-07-07 | 9,990.00 | 10,240.00 | 9,950.00 | 10,070.00 | 9,785.21 | 16,798 |
| 2025-07-04 | 10,130.00 | 10,320.00 | 10,000.00 | 10,050.00 | 9,765.78 | 21,292 |
| 2025-07-03 | 10,050.00 | 10,430.00 | 10,030.00 | 10,180.00 | 9,892.10 | 19,486 |
| 2025-07-02 | 10,110.00 | 10,180.00 | 9,950.00 | 10,110.00 | 9,824.08 | 15,753 |
| 2025-07-01 | 10,230.00 | 10,240.00 | 9,980.00 | 10,090.00 | 9,804.65 | 27,894 |
| 2025-06-30 | 10,040.00 | 10,440.00 | 10,000.00 | 10,230.00 | 9,940.69 | 49,603 |
| 2025-06-27 | 10,130.00 | 10,210.00 | 9,960.00 | 10,000.00 | 9,717.19 | 21,170 |
| 2025-06-26 | 10,470.00 | 10,470.00 | 9,930.00 | 10,180.00 | 9,892.10 | 63,103 |
| 2025-06-25 | 10,510.00 | 10,650.00 | 10,350.00 | 10,470.00 | 10,173.90 | 37,136 |
| 2025-06-24 | 10,470.00 | 10,620.00 | 10,400.00 | 10,610.00 | 10,309.94 | 48,650 |
| 2025-06-23 | 10,470.00 | 10,570.00 | 10,290.00 | 10,440.00 | 10,144.75 | 39,009 |
| 2025-06-20 | 10,250.00 | 11,270.00 | 10,250.00 | 10,790.00 | 10,484.85 | 298,120 |
| 2025-06-19 | 10,500.00 | 10,500.00 | 10,210.00 | 10,280.00 | 9,989.28 | 17,149 |
| 2025-06-18 | 10,240.00 | 10,440.00 | 10,160.00 | 10,430.00 | 10,135.03 | 15,189 |
| 2025-06-17 | 10,310.00 | 10,580.00 | 10,130.00 | 10,340.00 | 10,047.58 | 30,757 |
| 2025-06-16 | 10,220.00 | 10,380.00 | 9,950.00 | 10,340.00 | 10,047.58 | 37,834 |
| 2025-06-13 | 10,890.00 | 11,030.00 | 10,100.00 | 10,220.00 | 9,930.97 | 94,524 |
| 2025-06-12 | 11,040.00 | 11,040.00 | 10,770.00 | 10,870.00 | 10,562.59 | 45,017 |
| 2025-06-11 | 11,000.00 | 11,180.00 | 10,830.00 | 11,070.00 | 10,756.93 | 56,109 |
| 2025-06-10 | 10,890.00 | 11,090.00 | 10,660.00 | 10,980.00 | 10,669.48 | 42,401 |
| 2025-06-09 | 10,670.00 | 10,900.00 | 10,610.00 | 10,890.00 | 10,582.02 | 42,772 |
| 2025-06-05 | 10,740.00 | 10,740.00 | 10,570.00 | 10,670.00 | 10,368.25 | 28,327 |
| 2025-06-04 | 10,770.00 | 10,860.00 | 10,580.00 | 10,740.00 | 10,436.27 | 44,116 |
| 2025-06-02 | 10,770.00 | 11,240.00 | 10,580.00 | 10,650.00 | 10,348.81 | 101,013 |
| 2025-05-30 | 10,930.00 | 11,030.00 | 10,630.00 | 10,770.00 | 10,465.42 | 71,235 |
| 2025-05-29 | 11,320.00 | 11,320.00 | 10,570.00 | 10,830.00 | 10,523.72 | 130,504 |
| 2025-05-28 | 11,410.00 | 11,470.00 | 11,160.00 | 11,210.00 | 10,892.98 | 70,465 |
| 2025-05-27 | 11,530.00 | 12,100.00 | 11,100.00 | 11,270.00 | 10,951.28 | 172,436 |
| 2025-05-26 | 11,090.00 | 11,870.00 | 11,000.00 | 11,530.00 | 11,203.93 | 222,808 |
| 2025-05-23 | 10,100.00 | 12,900.00 | 10,030.00 | 11,300.00 | 10,980.43 | 1,997,277 |
| 2025-05-22 | 10,100.00 | 10,330.00 | 9,950.00 | 10,050.00 | 9,765.78 | 49,024 |
| 2025-05-21 | 10,130.00 | 10,400.00 | 9,980.00 | 10,090.00 | 9,804.65 | 50,778 |
| 2025-05-20 | 9,520.00 | 11,500.00 | 9,520.00 | 10,110.00 | 9,824.08 | 592,676 |
| 2025-05-19 | 9,820.00 | 9,960.00 | 9,500.00 | 9,500.00 | 9,231.33 | 33,670 |
| 2025-05-16 | 10,550.00 | 10,740.00 | 9,930.00 | 9,970.00 | 9,688.04 | 70,777 |
| 2025-05-15 | 11,200.00 | 11,200.00 | 10,690.00 | 10,840.00 | 10,533.44 | 43,848 |
| 2025-05-14 | 11,050.00 | 11,320.00 | 10,980.00 | 11,150.00 | 10,834.67 | 28,473 |
| 2025-05-13 | 11,300.00 | 11,440.00 | 10,550.00 | 11,050.00 | 10,737.50 | 42,597 |
| 2025-05-12 | 11,670.00 | 11,930.00 | 11,400.00 | 11,400.00 | 11,077.60 | 51,917 |
| 2025-05-09 | 12,110.00 | 12,110.00 | 11,650.00 | 11,660.00 | 11,330.25 | 62,690 |
| 2025-05-08 | 11,500.00 | 12,840.00 | 11,500.00 | 12,110.00 | 11,767.52 | 271,373 |
| 2025-05-07 | 12,170.00 | 12,180.00 | 11,540.00 | 11,620.00 | 11,291.38 | 51,336 |
| 2025-05-02 | 11,730.00 | 12,170.00 | 11,300.00 | 12,010.00 | 11,670.35 | 86,102 |
| 2025-04-30 | 11,340.00 | 12,140.00 | 11,000.00 | 11,730.00 | 11,398.27 | 189,608 |
| 2025-04-29 | 10,630.00 | 11,190.00 | 10,510.00 | 11,130.00 | 10,815.24 | 36,696 |
| 2025-04-28 | 10,770.00 | 11,170.00 | 10,500.00 | 10,630.00 | 10,329.38 | 34,050 |
| 2025-04-25 | 11,010.00 | 11,110.00 | 10,830.00 | 10,900.00 | 10,591.74 | 23,412 |
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.