J2KBIO Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,450.00 | 14,640.00 | 14,300.00 | 14,300.00 | 13,584.03 | 9,996 |
| 2024-10-25 | 14,940.00 | 14,950.00 | 14,130.00 | 14,480.00 | 13,755.02 | 24,259 |
| 2024-10-24 | 15,250.00 | 15,410.00 | 14,900.00 | 14,930.00 | 14,182.49 | 18,742 |
| 2024-10-23 | 16,590.00 | 16,590.00 | 15,080.00 | 15,360.00 | 14,590.96 | 33,839 |
| 2024-10-22 | 17,380.00 | 17,430.00 | 15,660.00 | 16,590.00 | 15,759.37 | 24,162 |
| 2024-10-21 | 17,580.00 | 17,580.00 | 17,000.00 | 17,250.00 | 16,386.33 | 9,032 |
| 2024-10-18 | 17,380.00 | 17,450.00 | 17,000.00 | 17,170.00 | 16,310.33 | 10,480 |
| 2024-10-17 | 16,950.00 | 17,440.00 | 16,790.00 | 17,380.00 | 16,509.82 | 26,327 |
| 2024-10-16 | 17,200.00 | 17,200.00 | 16,600.00 | 16,950.00 | 16,101.35 | 20,188 |
| 2024-10-15 | 17,650.00 | 17,650.00 | 17,030.00 | 17,200.00 | 16,338.83 | 10,756 |
| 2024-10-14 | 17,880.00 | 17,880.00 | 17,200.00 | 17,300.00 | 16,433.82 | 17,277 |
| 2024-10-11 | 18,000.00 | 18,460.00 | 17,560.00 | 17,880.00 | 16,984.78 | 15,897 |
| 2024-10-10 | 17,550.00 | 18,080.00 | 17,550.00 | 18,030.00 | 17,127.27 | 10,809 |
| 2024-10-08 | 17,960.00 | 18,150.00 | 17,310.00 | 17,510.00 | 16,633.31 | 20,921 |
| 2024-10-07 | 17,960.00 | 18,190.00 | 17,810.00 | 18,150.00 | 17,241.27 | 16,080 |
| 2024-10-04 | 17,710.00 | 18,140.00 | 17,710.00 | 17,940.00 | 17,041.78 | 6,207 |
| 2024-10-02 | 18,560.00 | 18,560.00 | 17,890.00 | 17,890.00 | 16,994.28 | 23,108 |
| 2024-09-30 | 18,990.00 | 19,030.00 | 18,400.00 | 18,560.00 | 17,630.74 | 20,571 |
| 2024-09-27 | 19,400.00 | 19,800.00 | 18,670.00 | 18,940.00 | 17,991.71 | 77,634 |
| 2024-09-26 | 19,010.00 | 19,500.00 | 18,280.00 | 18,720.00 | 17,782.73 | 97,013 |
| 2024-09-25 | 18,380.00 | 20,200.00 | 18,380.00 | 19,000.00 | 18,048.71 | 102,081 |
| 2024-09-24 | 19,150.00 | 19,150.00 | 18,220.00 | 18,370.00 | 17,450.25 | 17,808 |
| 2024-09-23 | 18,790.00 | 19,190.00 | 18,410.00 | 18,700.00 | 17,763.73 | 40,576 |
| 2024-09-20 | 17,990.00 | 18,500.00 | 17,550.00 | 18,280.00 | 17,364.76 | 29,510 |
| 2024-09-19 | 17,900.00 | 17,990.00 | 17,400.00 | 17,530.00 | 16,652.31 | 10,537 |
| 2024-09-13 | 18,100.00 | 18,780.00 | 17,590.00 | 17,690.00 | 16,804.30 | 24,398 |
| 2024-09-12 | 17,050.00 | 17,750.00 | 17,050.00 | 17,700.00 | 16,813.80 | 31,220 |
| 2024-09-11 | 17,280.00 | 18,340.00 | 17,020.00 | 17,020.00 | 16,167.84 | 34,956 |
| 2024-09-10 | 18,040.00 | 18,400.00 | 17,190.00 | 17,450.00 | 16,576.31 | 39,429 |
| 2024-09-09 | 16,750.00 | 18,150.00 | 16,620.00 | 17,930.00 | 17,032.28 | 44,577 |
| 2024-09-06 | 18,070.00 | 18,470.00 | 16,710.00 | 17,310.00 | 16,443.32 | 49,510 |
| 2024-09-05 | 19,920.00 | 20,450.00 | 18,320.00 | 18,320.00 | 17,402.75 | 81,206 |
| 2024-09-04 | 20,150.00 | 20,500.00 | 19,360.00 | 19,920.00 | 18,922.65 | 40,647 |
| 2024-09-03 | 21,900.00 | 22,250.00 | 20,900.00 | 20,900.00 | 19,853.58 | 52,683 |
| 2024-09-02 | 22,300.00 | 22,300.00 | 20,750.00 | 21,900.00 | 20,803.51 | 58,353 |
| 2024-08-30 | 20,950.00 | 21,900.00 | 20,950.00 | 21,750.00 | 20,661.02 | 34,074 |
| 2024-08-29 | 20,700.00 | 21,400.00 | 20,250.00 | 21,150.00 | 20,091.06 | 60,489 |
| 2024-08-28 | 22,100.00 | 22,300.00 | 21,300.00 | 21,650.00 | 20,566.03 | 53,767 |
| 2024-08-27 | 22,000.00 | 22,300.00 | 21,050.00 | 22,100.00 | 20,993.50 | 77,309 |
| 2024-08-26 | 21,900.00 | 22,750.00 | 21,500.00 | 22,400.00 | 21,278.48 | 132,682 |
| 2024-08-23 | 19,790.00 | 23,950.00 | 18,800.00 | 21,350.00 | 20,281.05 | 1,096,094 |
| 2024-08-22 | 18,010.00 | 18,630.00 | 17,480.00 | 18,550.00 | 17,621.24 | 46,966 |
| 2024-08-21 | 17,850.00 | 18,310.00 | 17,160.00 | 18,000.00 | 17,098.78 | 27,740 |
| 2024-08-20 | 17,320.00 | 17,750.00 | 17,050.00 | 17,550.00 | 16,671.31 | 26,865 |
| 2024-08-19 | 18,210.00 | 18,210.00 | 17,350.00 | 17,470.00 | 16,595.31 | 22,427 |
| 2024-08-16 | 18,750.00 | 18,790.00 | 17,990.00 | 18,210.00 | 17,298.26 | 46,932 |
| 2024-08-14 | 17,740.00 | 18,370.00 | 17,610.00 | 17,850.00 | 16,956.29 | 23,824 |
| 2024-08-13 | 18,700.00 | 18,700.00 | 17,160.00 | 17,580.00 | 16,699.81 | 33,309 |
| 2024-08-12 | 18,400.00 | 19,010.00 | 18,140.00 | 18,740.00 | 17,801.73 | 34,507 |
| 2024-08-09 | 18,300.00 | 18,750.00 | 17,730.00 | 18,370.00 | 17,450.25 | 61,947 |
| 2024-08-08 | 17,170.00 | 18,160.00 | 16,880.00 | 17,850.00 | 16,956.29 | 45,054 |
| 2024-08-07 | 17,160.00 | 18,000.00 | 17,110.00 | 17,140.00 | 16,281.83 | 36,635 |
| 2024-08-06 | 17,000.00 | 18,430.00 | 16,140.00 | 17,710.00 | 16,823.30 | 67,361 |
| 2024-08-05 | 18,000.00 | 18,470.00 | 15,020.00 | 15,980.00 | 15,179.91 | 72,445 |
| 2024-08-02 | 21,200.00 | 21,200.00 | 18,900.00 | 18,900.00 | 17,953.72 | 107,892 |
| 2024-08-01 | 21,400.00 | 21,800.00 | 21,250.00 | 21,400.00 | 20,328.55 | 30,751 |
| 2024-07-31 | 22,500.00 | 23,350.00 | 20,650.00 | 21,400.00 | 20,328.55 | 87,280 |
| 2024-07-30 | 23,250.00 | 23,700.00 | 22,050.00 | 22,450.00 | 21,325.97 | 29,960 |
| 2024-07-29 | 22,350.00 | 23,650.00 | 22,350.00 | 23,250.00 | 22,085.92 | 41,747 |
| 2024-07-26 | 23,700.00 | 25,400.00 | 22,250.00 | 22,450.00 | 21,325.97 | 186,523 |
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.