See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 452160.KQ stock page

JNB Co., Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-223,195.003,380.003,195.003,225.003,225.0011,772
2026-07-213,060.003,295.003,055.003,275.003,275.009,664
2026-07-203,065.003,215.003,015.003,205.003,205.0025,723
2026-07-163,175.003,380.003,175.003,215.003,215.007,557
2026-07-153,050.003,350.003,050.003,270.003,270.0011,872
2026-07-143,195.003,225.003,025.003,135.003,135.0026,401
2026-07-133,270.003,395.003,115.003,195.003,195.0021,348
2026-07-103,025.003,335.003,025.003,265.003,265.0020,585
2026-07-093,010.003,290.003,010.003,050.003,050.0016,633
2026-07-083,255.003,350.003,070.003,095.003,095.0011,304
2026-07-073,525.003,570.003,300.003,365.003,365.0020,627
2026-07-063,380.003,550.003,215.003,550.003,550.0011,675
2026-07-033,175.003,390.003,140.003,380.003,380.0021,190
2026-07-023,505.003,505.003,170.003,175.003,175.0025,363
2026-07-013,585.003,610.003,250.003,530.003,530.0017,728
2026-06-303,295.003,440.003,200.003,350.003,350.008,146
2026-06-292,965.003,375.002,965.003,335.003,335.0032,565
2026-06-263,355.003,365.003,020.003,085.003,085.0022,964
2026-06-253,520.003,670.003,305.003,350.003,350.0031,268
2026-06-243,420.003,655.003,260.003,620.003,620.0043,920
2026-06-233,900.003,975.003,420.003,420.003,420.0045,099
2026-06-224,045.004,195.003,850.004,080.004,080.0019,700
2026-06-194,205.004,282.003,970.004,225.004,225.0017,715
2026-06-184,350.004,350.004,130.004,200.004,200.0012,058
2026-06-174,265.004,475.004,185.004,290.004,290.0010,874
2026-06-164,395.004,395.004,220.004,265.004,265.0014,772
2026-06-154,345.004,450.004,185.004,430.004,430.0017,080
2026-06-123,960.004,355.003,960.004,290.004,290.0032,639
2026-06-113,985.004,060.003,830.003,930.003,930.0025,404
2026-06-103,810.004,030.003,810.003,995.003,995.0020,838
2026-06-093,810.004,030.003,810.003,925.003,925.0032,863
2026-06-083,825.004,160.003,810.003,810.003,810.0053,539
2026-06-054,335.004,460.004,160.004,230.004,230.0052,035
2026-06-044,780.005,150.004,525.004,525.004,525.00213,689
2026-06-024,795.004,850.004,550.004,820.004,820.0037,714
2026-06-014,785.004,905.004,555.004,895.004,895.0037,212
2026-05-295,020.005,030.004,570.004,990.004,990.0046,018
2026-05-284,895.005,170.004,800.005,020.005,020.0048,639
2026-05-275,490.005,500.004,840.004,940.004,940.0059,861
2026-05-265,240.005,500.005,070.005,290.005,290.0066,639
2026-05-224,820.005,080.004,820.005,010.005,010.0014,717
2026-05-214,810.005,000.004,600.004,855.004,855.0024,005
2026-05-204,910.005,010.004,615.004,770.004,770.0049,629
2026-05-195,200.005,230.004,920.005,030.005,030.0020,403
2026-05-185,330.005,390.005,010.005,200.005,200.0031,689
2026-05-155,370.005,460.005,270.005,330.005,330.0034,355
2026-05-145,440.005,550.005,260.005,500.005,500.0032,544
2026-05-135,440.005,560.005,390.005,520.005,520.0019,466
2026-05-125,700.005,970.005,390.005,430.005,430.0038,262
2026-05-115,960.006,050.005,610.005,690.005,690.0046,465
2026-05-086,090.006,160.005,830.005,960.005,960.0034,068
2026-05-076,470.006,470.006,030.006,080.006,080.0054,492
2026-05-066,180.006,620.006,180.006,460.006,460.00130,875
2026-05-046,640.006,640.006,130.006,150.006,150.0044,324
2026-04-306,360.006,570.006,220.006,330.006,330.0042,454
2026-04-296,250.006,430.006,150.006,360.006,360.0032,547
2026-04-286,350.006,680.006,210.006,250.006,250.0034,794
2026-04-276,460.006,550.006,300.006,340.006,340.0041,085
2026-04-246,260.006,650.006,260.006,460.006,460.0086,438
2026-04-236,670.006,670.006,150.006,270.006,270.00101,893
← NewerPage 2 of 5 · 245 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.