J2KBIO Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 9,090.00 | 9,240.00 | 8,710.00 | 8,710.00 | 8,463.68 | 14,259 |
| 2025-01-22 | 9,160.00 | 9,210.00 | 8,910.00 | 9,090.00 | 8,832.93 | 17,404 |
| 2025-01-21 | 9,150.00 | 9,350.00 | 9,000.00 | 9,200.00 | 8,939.82 | 11,371 |
| 2025-01-20 | 9,490.00 | 9,490.00 | 9,010.00 | 9,160.00 | 8,900.95 | 10,763 |
| 2025-01-17 | 9,330.00 | 9,430.00 | 9,100.00 | 9,110.00 | 8,852.36 | 10,908 |
| 2025-01-16 | 9,350.00 | 9,350.00 | 9,160.00 | 9,300.00 | 9,036.99 | 8,788 |
| 2025-01-15 | 9,600.00 | 9,600.00 | 9,160.00 | 9,170.00 | 8,910.67 | 10,001 |
| 2025-01-14 | 9,690.00 | 9,690.00 | 9,360.00 | 9,450.00 | 9,182.75 | 7,949 |
| 2025-01-13 | 9,640.00 | 9,640.00 | 9,360.00 | 9,420.00 | 9,153.60 | 11,402 |
| 2025-01-10 | 9,890.00 | 9,890.00 | 9,640.00 | 9,640.00 | 9,367.38 | 10,969 |
| 2025-01-09 | 9,810.00 | 9,970.00 | 9,650.00 | 9,780.00 | 9,503.42 | 13,719 |
| 2025-01-08 | 9,900.00 | 9,980.00 | 9,760.00 | 9,900.00 | 9,620.02 | 15,898 |
| 2025-01-07 | 9,630.00 | 9,920.00 | 9,610.00 | 9,900.00 | 9,620.02 | 34,364 |
| 2025-01-06 | 9,590.00 | 9,710.00 | 9,440.00 | 9,690.00 | 9,415.96 | 31,245 |
| 2025-01-03 | 9,260.00 | 9,460.00 | 9,260.00 | 9,440.00 | 9,173.03 | 23,866 |
| 2025-01-02 | 9,290.00 | 9,290.00 | 9,110.00 | 9,260.00 | 8,998.12 | 6,658 |
| 2024-12-30 | 8,990.00 | 9,400.00 | 8,650.00 | 9,100.00 | 8,842.65 | 17,946 |
| 2024-12-27 | 8,990.00 | 9,170.00 | 8,700.00 | 9,170.00 | 8,910.67 | 13,668 |
| 2024-12-26 | 9,690.00 | 9,690.00 | 8,920.00 | 8,920.00 | 8,473.39 | 22,407 |
| 2024-12-24 | 9,640.00 | 9,680.00 | 9,310.00 | 9,310.00 | 8,843.87 | 20,308 |
| 2024-12-23 | 9,150.00 | 9,650.00 | 9,130.00 | 9,500.00 | 9,024.35 | 14,849 |
| 2024-12-20 | 9,460.00 | 9,460.00 | 9,010.00 | 9,260.00 | 8,796.37 | 14,349 |
| 2024-12-19 | 9,550.00 | 9,550.00 | 9,210.00 | 9,330.00 | 8,862.87 | 10,247 |
| 2024-12-18 | 9,590.00 | 9,590.00 | 9,190.00 | 9,580.00 | 9,100.35 | 27,947 |
| 2024-12-17 | 9,630.00 | 9,690.00 | 9,360.00 | 9,530.00 | 9,052.85 | 15,687 |
| 2024-12-16 | 9,430.00 | 9,670.00 | 9,430.00 | 9,620.00 | 9,138.35 | 28,333 |
| 2024-12-13 | 9,410.00 | 9,570.00 | 9,260.00 | 9,500.00 | 9,024.35 | 13,210 |
| 2024-12-12 | 9,500.00 | 9,580.00 | 9,200.00 | 9,500.00 | 9,024.35 | 12,994 |
| 2024-12-11 | 8,830.00 | 9,540.00 | 8,830.00 | 9,500.00 | 9,024.35 | 37,051 |
| 2024-12-10 | 7,990.00 | 8,830.00 | 7,990.00 | 8,830.00 | 8,387.90 | 34,426 |
| 2024-12-09 | 8,530.00 | 8,760.00 | 7,940.00 | 8,090.00 | 7,684.95 | 29,717 |
| 2024-12-06 | 8,920.00 | 9,220.00 | 8,550.00 | 8,790.00 | 8,349.90 | 28,235 |
| 2024-12-05 | 9,600.00 | 9,600.00 | 9,000.00 | 9,000.00 | 8,549.39 | 18,032 |
| 2024-12-04 | 9,410.00 | 9,830.00 | 9,350.00 | 9,400.00 | 8,929.36 | 24,493 |
| 2024-12-03 | 9,200.00 | 10,080.00 | 9,200.00 | 9,870.00 | 9,375.83 | 45,448 |
| 2024-12-02 | 9,350.00 | 9,550.00 | 9,250.00 | 9,290.00 | 8,824.87 | 19,416 |
| 2024-11-29 | 9,890.00 | 9,900.00 | 9,260.00 | 9,340.00 | 8,872.37 | 24,147 |
| 2024-11-28 | 9,560.00 | 9,990.00 | 9,420.00 | 9,830.00 | 9,337.83 | 47,624 |
| 2024-11-27 | 9,510.00 | 9,730.00 | 9,410.00 | 9,540.00 | 9,062.35 | 9,748 |
| 2024-11-26 | 9,600.00 | 9,640.00 | 9,390.00 | 9,510.00 | 9,033.85 | 13,568 |
| 2024-11-25 | 9,200.00 | 9,790.00 | 9,200.00 | 9,650.00 | 9,166.84 | 39,194 |
| 2024-11-22 | 9,300.00 | 9,380.00 | 9,140.00 | 9,180.00 | 8,720.38 | 11,456 |
| 2024-11-21 | 9,300.00 | 9,390.00 | 9,060.00 | 9,270.00 | 8,805.87 | 25,232 |
| 2024-11-20 | 9,320.00 | 9,320.00 | 9,040.00 | 9,210.00 | 8,748.87 | 15,840 |
| 2024-11-19 | 9,460.00 | 9,550.00 | 9,160.00 | 9,260.00 | 8,796.37 | 31,593 |
| 2024-11-18 | 9,700.00 | 9,890.00 | 9,300.00 | 9,490.00 | 9,014.85 | 60,287 |
| 2024-11-15 | 9,370.00 | 9,800.00 | 9,150.00 | 9,640.00 | 9,157.34 | 56,860 |
| 2024-11-14 | 9,650.00 | 10,080.00 | 9,510.00 | 9,510.00 | 9,033.85 | 47,908 |
| 2024-11-13 | 9,820.00 | 9,990.00 | 9,630.00 | 9,690.00 | 9,204.84 | 47,641 |
| 2024-11-12 | 10,730.00 | 10,800.00 | 9,530.00 | 9,830.00 | 9,337.83 | 198,694 |
| 2024-11-11 | 12,700.00 | 12,800.00 | 10,770.00 | 10,940.00 | 10,392.26 | 210,396 |
| 2024-11-08 | 12,900.00 | 13,420.00 | 12,810.00 | 13,270.00 | 12,605.60 | 42,376 |
| 2024-11-07 | 13,120.00 | 13,300.00 | 12,210.00 | 12,780.00 | 12,140.13 | 33,569 |
| 2024-11-06 | 13,420.00 | 13,710.00 | 12,950.00 | 13,100.00 | 12,444.11 | 45,259 |
| 2024-11-05 | 13,670.00 | 14,400.00 | 13,300.00 | 13,580.00 | 12,900.08 | 74,006 |
| 2024-11-04 | 13,520.00 | 13,700.00 | 13,150.00 | 13,700.00 | 13,014.07 | 70,583 |
| 2024-11-01 | 13,910.00 | 16,550.00 | 13,600.00 | 13,620.00 | 12,938.07 | 906,182 |
| 2024-10-31 | 13,500.00 | 13,550.00 | 13,060.00 | 13,500.00 | 12,824.08 | 30,696 |
| 2024-10-30 | 13,610.00 | 13,770.00 | 13,430.00 | 13,510.00 | 12,833.58 | 28,708 |
| 2024-10-29 | 14,150.00 | 14,160.00 | 13,750.00 | 13,810.00 | 13,118.56 | 26,788 |
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.