J2KBIO Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,120.00 | 11,430.00 | 10,950.00 | 10,950.00 | 10,640.33 | 42,060 |
| 2025-04-23 | 11,300.00 | 11,450.00 | 10,990.00 | 11,190.00 | 10,873.54 | 26,044 |
| 2025-04-22 | 11,080.00 | 11,360.00 | 11,060.00 | 11,290.00 | 10,970.71 | 30,233 |
| 2025-04-21 | 11,690.00 | 11,720.00 | 11,200.00 | 11,280.00 | 10,961.00 | 45,042 |
| 2025-04-18 | 12,080.00 | 12,110.00 | 11,620.00 | 11,690.00 | 11,359.40 | 40,489 |
| 2025-04-17 | 11,550.00 | 12,040.00 | 11,410.00 | 11,960.00 | 11,621.76 | 71,829 |
| 2025-04-16 | 11,630.00 | 11,980.00 | 11,450.00 | 11,450.00 | 11,126.19 | 70,690 |
| 2025-04-15 | 11,620.00 | 11,890.00 | 11,360.00 | 11,630.00 | 11,301.10 | 55,083 |
| 2025-04-14 | 11,490.00 | 11,630.00 | 11,160.00 | 11,570.00 | 11,242.79 | 75,613 |
| 2025-04-11 | 10,600.00 | 11,650.00 | 10,310.00 | 11,370.00 | 11,048.45 | 221,723 |
| 2025-04-10 | 10,100.00 | 10,760.00 | 10,100.00 | 10,690.00 | 10,387.68 | 82,203 |
| 2025-04-09 | 10,450.00 | 10,600.00 | 9,780.00 | 9,930.00 | 9,649.17 | 99,340 |
| 2025-04-08 | 11,450.00 | 11,880.00 | 10,380.00 | 10,450.00 | 10,154.47 | 171,724 |
| 2025-04-07 | 12,550.00 | 12,750.00 | 11,310.00 | 11,310.00 | 10,990.15 | 108,284 |
| 2025-04-04 | 12,600.00 | 13,090.00 | 12,220.00 | 12,890.00 | 12,525.46 | 108,477 |
| 2025-04-03 | 12,480.00 | 13,260.00 | 12,110.00 | 12,950.00 | 12,583.77 | 157,143 |
| 2025-04-02 | 13,100.00 | 13,940.00 | 12,410.00 | 12,440.00 | 12,088.19 | 376,070 |
| 2025-04-01 | 12,650.00 | 13,900.00 | 12,450.00 | 12,890.00 | 12,525.46 | 657,875 |
| 2025-03-31 | 11,870.00 | 12,480.00 | 11,610.00 | 12,280.00 | 11,932.71 | 131,415 |
| 2025-03-28 | 11,840.00 | 12,490.00 | 11,680.00 | 12,090.00 | 11,748.09 | 197,249 |
| 2025-03-27 | 12,000.00 | 12,400.00 | 11,620.00 | 11,810.00 | 11,476.01 | 166,273 |
| 2025-03-26 | 11,310.00 | 13,410.00 | 11,310.00 | 12,030.00 | 11,689.79 | 729,681 |
| 2025-03-25 | 12,390.00 | 12,690.00 | 11,310.00 | 11,310.00 | 10,990.15 | 149,626 |
| 2025-03-24 | 12,690.00 | 13,000.00 | 12,310.00 | 12,370.00 | 12,020.17 | 126,790 |
| 2025-03-21 | 13,310.00 | 13,780.00 | 12,000.00 | 12,570.00 | 12,214.51 | 278,259 |
| 2025-03-20 | 12,890.00 | 15,610.00 | 12,820.00 | 13,170.00 | 12,797.55 | 2,344,191 |
| 2025-03-19 | 13,020.00 | 13,310.00 | 12,680.00 | 12,890.00 | 12,525.46 | 67,171 |
| 2025-03-18 | 12,880.00 | 13,400.00 | 12,810.00 | 13,210.00 | 12,836.41 | 122,382 |
| 2025-03-17 | 12,780.00 | 13,000.00 | 12,310.00 | 12,950.00 | 12,583.77 | 89,336 |
| 2025-03-14 | 12,720.00 | 13,810.00 | 12,550.00 | 12,660.00 | 12,301.97 | 205,728 |
| 2025-03-13 | 13,470.00 | 13,520.00 | 12,780.00 | 12,800.00 | 12,438.01 | 197,754 |
| 2025-03-12 | 11,990.00 | 14,100.00 | 11,720.00 | 13,470.00 | 13,089.06 | 1,713,503 |
| 2025-03-11 | 12,180.00 | 12,350.00 | 11,510.00 | 12,120.00 | 11,777.24 | 188,876 |
| 2025-03-10 | 12,730.00 | 12,930.00 | 12,020.00 | 12,590.00 | 12,233.95 | 219,406 |
| 2025-03-07 | 14,100.00 | 14,880.00 | 12,700.00 | 12,730.00 | 12,369.99 | 837,055 |
| 2025-03-06 | 12,730.00 | 16,340.00 | 12,590.00 | 14,090.00 | 13,691.53 | 4,126,569 |
| 2025-03-05 | 12,570.00 | 13,370.00 | 12,360.00 | 12,570.00 | 12,214.51 | 517,208 |
| 2025-03-04 | 11,420.00 | 13,450.00 | 11,140.00 | 12,570.00 | 12,214.51 | 2,514,264 |
| 2025-02-28 | 11,900.00 | 13,000.00 | 10,600.00 | 11,390.00 | 11,067.88 | 1,535,761 |
| 2025-02-27 | 9,000.00 | 11,570.00 | 8,880.00 | 11,570.00 | 11,242.79 | 1,310,700 |
| 2025-02-26 | 8,980.00 | 9,050.00 | 8,820.00 | 8,900.00 | 8,648.30 | 4,260 |
| 2025-02-25 | 8,800.00 | 9,130.00 | 8,720.00 | 9,080.00 | 8,823.21 | 11,277 |
| 2025-02-24 | 9,090.00 | 9,120.00 | 8,810.00 | 8,810.00 | 8,560.85 | 17,461 |
| 2025-02-21 | 9,300.00 | 9,360.00 | 8,990.00 | 9,200.00 | 8,939.82 | 11,673 |
| 2025-02-20 | 9,390.00 | 9,510.00 | 9,250.00 | 9,260.00 | 8,998.12 | 32,727 |
| 2025-02-19 | 9,000.00 | 9,520.00 | 9,000.00 | 9,340.00 | 9,075.86 | 49,463 |
| 2025-02-18 | 8,900.00 | 9,060.00 | 8,900.00 | 9,050.00 | 8,794.06 | 4,768 |
| 2025-02-17 | 8,900.00 | 9,140.00 | 8,900.00 | 9,020.00 | 8,764.91 | 8,264 |
| 2025-02-14 | 8,900.00 | 8,950.00 | 8,730.00 | 8,900.00 | 8,648.30 | 11,063 |
| 2025-02-13 | 8,920.00 | 8,920.00 | 8,550.00 | 8,770.00 | 8,521.98 | 16,458 |
| 2025-02-12 | 8,850.00 | 8,940.00 | 8,700.00 | 8,890.00 | 8,638.59 | 10,991 |
| 2025-02-11 | 8,490.00 | 8,790.00 | 8,490.00 | 8,790.00 | 8,541.41 | 6,191 |
| 2025-02-10 | 8,760.00 | 8,760.00 | 8,510.00 | 8,590.00 | 8,347.07 | 7,441 |
| 2025-02-07 | 8,670.00 | 8,780.00 | 8,560.00 | 8,610.00 | 8,366.50 | 5,837 |
| 2025-02-06 | 8,540.00 | 8,750.00 | 8,430.00 | 8,750.00 | 8,502.55 | 14,881 |
| 2025-02-05 | 8,490.00 | 8,590.00 | 8,410.00 | 8,570.00 | 8,327.64 | 10,887 |
| 2025-02-04 | 8,290.00 | 8,580.00 | 8,290.00 | 8,500.00 | 8,259.62 | 15,587 |
| 2025-02-03 | 8,720.00 | 8,870.00 | 8,200.00 | 8,360.00 | 8,123.57 | 20,917 |
| 2025-01-31 | 8,820.00 | 9,210.00 | 8,720.00 | 8,760.00 | 8,512.26 | 9,411 |
| 2025-01-24 | 8,660.00 | 9,060.00 | 8,660.00 | 9,040.00 | 8,784.34 | 12,177 |
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.