JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6,670.00 | 6,670.00 | 6,150.00 | 6,270.00 | 6,270.00 | 101,893 |
| 2026-04-22 | 6,130.00 | 7,460.00 | 6,050.00 | 6,530.00 | 6,530.00 | 866,052 |
| 2026-04-21 | 6,360.00 | 6,360.00 | 6,080.00 | 6,130.00 | 6,130.00 | 26,795 |
| 2026-04-20 | 6,080.00 | 6,350.00 | 6,020.00 | 6,160.00 | 6,160.00 | 39,550 |
| 2026-04-17 | 6,230.00 | 6,230.00 | 6,030.00 | 6,080.00 | 6,080.00 | 25,425 |
| 2026-04-16 | 5,770.00 | 6,330.00 | 5,770.00 | 6,230.00 | 6,230.00 | 112,927 |
| 2026-04-15 | 5,880.00 | 5,880.00 | 5,690.00 | 5,740.00 | 5,740.00 | 18,005 |
| 2026-04-14 | 5,600.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,810.00 | 29,928 |
| 2026-04-13 | 5,450.00 | 5,580.00 | 5,300.00 | 5,550.00 | 5,550.00 | 12,957 |
| 2026-04-10 | 5,310.00 | 5,560.00 | 5,300.00 | 5,480.00 | 5,480.00 | 19,555 |
| 2026-04-09 | 5,280.00 | 5,500.00 | 5,150.00 | 5,300.00 | 5,300.00 | 18,822 |
| 2026-04-08 | 5,160.00 | 5,450.00 | 5,160.00 | 5,310.00 | 5,310.00 | 37,923 |
| 2026-04-07 | 5,360.00 | 5,370.00 | 5,040.00 | 5,230.00 | 5,230.00 | 18,450 |
| 2026-04-06 | 5,210.00 | 5,400.00 | 5,130.00 | 5,400.00 | 5,400.00 | 23,618 |
| 2026-04-03 | 5,370.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | 16,535 |
| 2026-04-02 | 5,760.00 | 5,760.00 | 5,100.00 | 5,290.00 | 5,290.00 | 43,233 |
| 2026-04-01 | 5,370.00 | 6,000.00 | 5,370.00 | 5,660.00 | 5,660.00 | 34,987 |
| 2026-03-31 | 5,370.00 | 5,470.00 | 5,210.00 | 5,210.00 | 5,210.00 | 8,293 |
| 2026-03-30 | 5,390.00 | 5,650.00 | 5,390.00 | 5,410.00 | 5,410.00 | 16,331 |
| 2026-03-27 | 5,530.00 | 5,780.00 | 5,380.00 | 5,600.00 | 5,600.00 | 12,963 |
| 2026-03-26 | 5,840.00 | 5,980.00 | 5,510.00 | 5,620.00 | 5,620.00 | 12,482 |
| 2026-03-25 | 5,670.00 | 5,980.00 | 5,670.00 | 5,830.00 | 5,830.00 | 17,659 |
| 2026-03-24 | 5,810.00 | 5,840.00 | 5,500.00 | 5,710.00 | 5,710.00 | 8,971 |
| 2026-03-23 | 6,120.00 | 6,120.00 | 5,540.00 | 5,580.00 | 5,580.00 | 15,151 |
| 2026-03-20 | 5,670.00 | 5,940.00 | 5,590.00 | 5,820.00 | 5,820.00 | 17,109 |
| 2026-03-19 | 5,700.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | 16,711 |
| 2026-03-18 | 5,730.00 | 6,070.00 | 5,730.00 | 5,870.00 | 5,870.00 | 30,914 |
| 2026-03-17 | 5,650.00 | 6,180.00 | 5,550.00 | 5,700.00 | 5,700.00 | 59,967 |
| 2026-03-16 | 5,830.00 | 5,830.00 | 5,460.00 | 5,700.00 | 5,700.00 | 13,049 |
| 2026-03-13 | 5,440.00 | 5,750.00 | 5,440.00 | 5,650.00 | 5,650.00 | 8,643 |
| 2026-03-12 | 5,740.00 | 5,840.00 | 5,470.00 | 5,630.00 | 5,630.00 | 15,619 |
| 2026-03-11 | 5,660.00 | 6,200.00 | 5,400.00 | 5,740.00 | 5,740.00 | 76,300 |
| 2026-03-10 | 5,360.00 | 5,500.00 | 5,290.00 | 5,390.00 | 5,390.00 | 29,106 |
| 2026-03-09 | 5,200.00 | 5,460.00 | 4,880.00 | 5,270.00 | 5,270.00 | 32,174 |
| 2026-03-06 | 5,460.00 | 5,510.00 | 5,200.00 | 5,480.00 | 5,480.00 | 30,093 |
| 2026-03-05 | 4,845.00 | 5,440.00 | 4,845.00 | 5,440.00 | 5,440.00 | 41,805 |
| 2026-03-04 | 5,660.00 | 5,790.00 | 4,680.00 | 4,800.00 | 4,800.00 | 96,091 |
| 2026-03-03 | 6,090.00 | 6,190.00 | 5,790.00 | 5,790.00 | 5,790.00 | 35,835 |
| 2026-02-27 | 6,460.00 | 6,460.00 | 6,100.00 | 6,100.00 | 6,100.00 | 44,799 |
| 2026-02-26 | 6,560.00 | 6,860.00 | 6,450.00 | 6,460.00 | 6,460.00 | 28,904 |
| 2026-02-25 | 6,800.00 | 6,880.00 | 6,560.00 | 6,560.00 | 6,560.00 | 23,823 |
| 2026-02-24 | 6,410.00 | 6,820.00 | 6,410.00 | 6,780.00 | 6,780.00 | 48,993 |
| 2026-02-23 | 6,500.00 | 6,630.00 | 6,460.00 | 6,470.00 | 6,470.00 | 18,486 |
| 2026-02-20 | 6,580.00 | 6,600.00 | 6,470.00 | 6,490.00 | 6,490.00 | 32,629 |
| 2026-02-19 | 6,720.00 | 6,730.00 | 6,530.00 | 6,630.00 | 6,630.00 | 34,628 |
| 2026-02-13 | 6,600.00 | 7,000.00 | 6,460.00 | 6,670.00 | 6,670.00 | 50,037 |
| 2026-02-12 | 6,840.00 | 6,840.00 | 6,550.00 | 6,600.00 | 6,600.00 | 23,011 |
| 2026-02-11 | 6,650.00 | 6,710.00 | 6,520.00 | 6,550.00 | 6,550.00 | 22,599 |
| 2026-02-10 | 6,750.00 | 7,160.00 | 6,590.00 | 6,640.00 | 6,640.00 | 63,830 |
| 2026-02-09 | 6,440.00 | 6,820.00 | 6,440.00 | 6,770.00 | 6,770.00 | 49,937 |
| 2026-02-06 | 6,540.00 | 6,580.00 | 6,100.00 | 6,410.00 | 6,410.00 | 34,973 |
| 2026-02-05 | 6,900.00 | 6,900.00 | 6,590.00 | 6,590.00 | 6,590.00 | 33,660 |
| 2026-02-04 | 6,880.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 25,933 |
| 2026-02-03 | 6,680.00 | 6,940.00 | 6,650.00 | 6,930.00 | 6,930.00 | 36,479 |
| 2026-02-02 | 6,950.00 | 6,950.00 | 6,630.00 | 6,650.00 | 6,650.00 | 39,275 |
| 2026-01-30 | 7,160.00 | 7,380.00 | 6,970.00 | 6,980.00 | 6,980.00 | 77,963 |
| 2026-01-29 | 7,500.00 | 7,690.00 | 7,040.00 | 7,160.00 | 7,160.00 | 94,684 |
| 2026-01-28 | 7,000.00 | 7,690.00 | 7,000.00 | 7,360.00 | 7,360.00 | 181,391 |
| 2026-01-27 | 6,780.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 48,250 |
| 2026-01-26 | 6,630.00 | 6,830.00 | 6,620.00 | 6,780.00 | 6,780.00 | 33,047 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.