See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 452160.KQ stock page

JNB Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,100.003,100.002,925.002,925.002,925.007,455
2026-10-212,965.003,205.002,965.003,100.003,100.0016,535
2026-10-203,095.003,215.002,910.002,910.002,910.009,605
2026-10-193,025.003,125.003,025.003,095.003,095.001,480
2026-10-163,045.003,155.002,955.003,100.003,100.003,315
2026-10-153,105.003,120.002,985.003,075.003,075.006,601
2026-10-142,930.003,510.002,930.003,110.003,110.0023,489
2026-10-133,000.003,095.002,995.003,010.003,010.0012,861
2026-10-123,195.003,195.003,050.003,075.003,075.004,599
2026-10-083,170.003,175.003,090.003,155.003,155.002,860
2026-10-073,095.003,190.003,095.003,170.003,170.007,826
2026-10-063,110.003,180.003,020.003,155.003,155.0015,328
2026-10-023,075.003,130.003,000.003,110.003,110.009,009
2026-10-013,100.003,100.002,995.003,100.003,100.006,791
2026-09-302,955.003,105.002,950.003,030.003,030.009,828
2026-09-293,040.003,105.002,955.002,975.002,975.004,203
2026-09-283,015.003,045.002,970.003,040.003,040.005,394
2026-09-233,090.003,090.002,920.002,995.002,995.0015,660
2026-09-222,980.002,980.002,925.002,975.002,975.006,772
2026-09-212,920.002,975.002,890.002,975.002,975.002,666
2026-09-183,005.003,005.002,890.002,920.002,920.008,714
2026-09-172,985.003,010.002,920.002,925.002,925.003,232
2026-09-163,065.003,080.002,920.002,970.002,970.006,089
2026-09-152,955.002,985.002,895.002,980.002,980.002,360
2026-09-142,825.002,975.002,825.002,940.002,940.0011,155
2026-09-113,030.003,035.002,945.003,000.003,000.001,931
2026-09-103,045.003,045.002,975.003,035.003,035.005,423
2026-09-093,125.003,140.002,965.003,045.003,045.0051,467
2026-09-083,100.003,135.003,085.003,125.003,125.003,070
2026-09-073,155.003,155.003,085.003,135.003,135.002,130
2026-09-043,190.003,215.003,060.003,135.003,135.007,965
2026-09-033,200.003,225.003,100.003,190.003,190.007,734
2026-09-023,200.003,225.003,100.003,200.003,200.003,599
2026-09-013,195.003,210.003,105.003,210.003,210.002,722
2026-08-313,175.003,225.003,100.003,225.003,225.002,866
2026-08-283,130.003,250.003,075.003,215.003,215.004,866
2026-08-273,140.003,220.003,125.003,195.003,195.002,656
2026-08-263,085.003,215.003,085.003,175.003,175.002,225
2026-08-253,075.003,215.003,070.003,190.003,190.006,359
2026-08-243,090.003,190.003,075.003,075.003,075.0016,912
2026-08-213,105.003,155.003,090.003,100.003,100.005,575
2026-08-203,230.003,280.003,160.003,185.003,185.007,412
2026-08-193,250.003,380.003,190.003,240.003,240.006,433
2026-08-183,425.003,525.003,250.003,340.003,340.0013,836
2026-08-143,575.003,575.003,370.003,425.003,425.002,680
2026-08-133,580.003,590.003,355.003,465.003,465.0011,300
2026-08-123,325.003,480.003,275.003,480.003,480.006,112
2026-08-113,210.003,365.003,210.003,355.003,355.0011,459
2026-08-103,200.003,345.003,165.003,290.003,290.0011,850
2026-08-073,200.003,295.003,190.003,240.003,240.003,375
2026-08-063,200.003,295.003,165.003,225.003,225.003,282
2026-08-053,150.003,390.003,145.003,200.003,200.0014,427
2026-08-043,265.003,265.003,050.003,080.003,080.0011,003
2026-08-033,125.003,160.003,050.003,130.003,130.0010,443
2026-07-313,040.003,145.003,040.003,140.003,140.0012,338
2026-07-303,000.003,065.003,000.003,010.003,010.008,907
2026-07-293,265.003,265.003,000.003,005.003,005.0040,871
2026-07-283,195.003,220.003,070.003,130.003,130.0026,630
2026-07-273,265.003,390.003,175.003,175.003,175.0021,664
2026-07-243,250.003,265.003,155.003,265.003,265.004,612
Page 1 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.