JNB Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5,210.00 | 5,220.00 | 5,050.00 | 5,050.00 | 4,957.00 | 45,156 |
| 2025-04-25 | 4,965.00 | 5,630.00 | 4,965.00 | 5,200.00 | 5,104.24 | 304,010 |
| 2025-04-24 | 5,010.00 | 5,080.00 | 4,900.00 | 4,965.00 | 4,873.56 | 17,374 |
| 2025-04-23 | 4,815.00 | 5,140.00 | 4,815.00 | 5,000.00 | 4,907.92 | 29,343 |
| 2025-04-22 | 4,905.00 | 4,930.00 | 4,800.00 | 4,815.00 | 4,726.33 | 19,156 |
| 2025-04-21 | 4,815.00 | 4,985.00 | 4,800.00 | 4,905.00 | 4,814.67 | 27,116 |
| 2025-04-18 | 4,910.00 | 4,910.00 | 4,730.00 | 4,815.00 | 4,726.33 | 10,873 |
| 2025-04-17 | 4,720.00 | 4,900.00 | 4,710.00 | 4,830.00 | 4,741.05 | 14,166 |
| 2025-04-16 | 4,785.00 | 4,785.00 | 4,630.00 | 4,745.00 | 4,657.62 | 13,380 |
| 2025-04-15 | 4,650.00 | 4,840.00 | 4,650.00 | 4,785.00 | 4,696.88 | 10,890 |
| 2025-04-14 | 4,600.00 | 4,800.00 | 4,595.00 | 4,770.00 | 4,682.15 | 18,307 |
| 2025-04-11 | 4,305.00 | 4,685.00 | 4,305.00 | 4,595.00 | 4,510.38 | 17,889 |
| 2025-04-10 | 4,220.00 | 4,530.00 | 4,220.00 | 4,460.00 | 4,377.86 | 39,240 |
| 2025-04-09 | 4,385.00 | 4,460.00 | 3,925.00 | 4,060.00 | 3,985.23 | 126,010 |
| 2025-04-08 | 4,650.00 | 4,720.00 | 4,200.00 | 4,385.00 | 4,304.24 | 87,068 |
| 2025-04-07 | 4,410.00 | 4,720.00 | 4,235.00 | 4,650.00 | 4,564.36 | 50,895 |
| 2025-04-04 | 4,470.00 | 4,735.00 | 4,470.00 | 4,675.00 | 4,588.90 | 23,436 |
| 2025-04-03 | 4,755.00 | 4,810.00 | 4,655.00 | 4,680.00 | 4,593.81 | 29,769 |
| 2025-04-02 | 5,080.00 | 5,080.00 | 4,840.00 | 4,880.00 | 4,790.13 | 19,686 |
| 2025-04-01 | 4,900.00 | 5,150.00 | 4,830.00 | 5,080.00 | 4,986.45 | 21,546 |
| 2025-03-31 | 4,815.00 | 5,020.00 | 4,730.00 | 4,940.00 | 4,849.02 | 22,121 |
| 2025-03-28 | 5,240.00 | 5,240.00 | 4,975.00 | 5,020.00 | 4,927.55 | 28,642 |
| 2025-03-27 | 5,600.00 | 5,600.00 | 5,120.00 | 5,150.00 | 5,055.16 | 50,199 |
| 2025-03-26 | 5,440.00 | 5,620.00 | 5,320.00 | 5,470.00 | 5,369.26 | 18,953 |
| 2025-03-25 | 5,580.00 | 5,620.00 | 5,350.00 | 5,480.00 | 5,379.08 | 41,507 |
| 2025-03-24 | 5,700.00 | 5,780.00 | 5,470.00 | 5,500.00 | 5,398.71 | 36,871 |
| 2025-03-21 | 5,630.00 | 5,880.00 | 5,610.00 | 5,740.00 | 5,634.29 | 40,823 |
| 2025-03-20 | 5,860.00 | 5,910.00 | 5,720.00 | 5,770.00 | 5,663.74 | 30,118 |
| 2025-03-19 | 5,530.00 | 6,130.00 | 5,510.00 | 5,860.00 | 5,752.08 | 207,579 |
| 2025-03-18 | 5,570.00 | 5,690.00 | 5,540.00 | 5,590.00 | 5,487.05 | 19,690 |
| 2025-03-17 | 5,780.00 | 5,780.00 | 5,580.00 | 5,610.00 | 5,506.69 | 22,056 |
| 2025-03-14 | 5,520.00 | 5,740.00 | 5,520.00 | 5,670.00 | 5,565.58 | 10,484 |
| 2025-03-13 | 5,760.00 | 5,760.00 | 5,490.00 | 5,540.00 | 5,437.97 | 21,126 |
| 2025-03-12 | 5,480.00 | 5,720.00 | 5,470.00 | 5,550.00 | 5,447.79 | 31,261 |
| 2025-03-11 | 5,550.00 | 5,570.00 | 5,350.00 | 5,530.00 | 5,428.16 | 60,455 |
| 2025-03-10 | 5,750.00 | 5,990.00 | 5,600.00 | 5,600.00 | 5,496.87 | 42,096 |
| 2025-03-07 | 6,020.00 | 6,170.00 | 5,570.00 | 5,820.00 | 5,712.82 | 57,072 |
| 2025-03-06 | 6,100.00 | 6,580.00 | 6,020.00 | 6,020.00 | 5,909.13 | 81,623 |
| 2025-03-05 | 6,730.00 | 7,200.00 | 6,130.00 | 6,130.00 | 6,017.11 | 455,717 |
| 2025-03-04 | 6,720.00 | 6,770.00 | 6,460.00 | 6,670.00 | 6,547.16 | 50,326 |
| 2025-02-28 | 6,530.00 | 6,840.00 | 6,530.00 | 6,720.00 | 6,596.24 | 52,713 |
| 2025-02-27 | 6,740.00 | 6,850.00 | 6,530.00 | 6,730.00 | 6,606.06 | 109,761 |
| 2025-02-26 | 6,290.00 | 6,640.00 | 6,270.00 | 6,630.00 | 6,507.90 | 60,758 |
| 2025-02-25 | 6,340.00 | 6,420.00 | 6,210.00 | 6,320.00 | 6,203.61 | 48,218 |
| 2025-02-24 | 6,570.00 | 6,610.00 | 6,340.00 | 6,420.00 | 6,301.77 | 94,659 |
| 2025-02-21 | 6,700.00 | 6,900.00 | 6,650.00 | 6,800.00 | 6,674.77 | 71,864 |
| 2025-02-20 | 7,000.00 | 7,000.00 | 6,620.00 | 6,840.00 | 6,714.03 | 111,550 |
| 2025-02-19 | 6,920.00 | 7,100.00 | 6,810.00 | 6,930.00 | 6,802.38 | 124,917 |
| 2025-02-18 | 7,150.00 | 7,300.00 | 6,980.00 | 6,980.00 | 6,851.45 | 155,739 |
| 2025-02-17 | 7,130.00 | 7,200.00 | 6,810.00 | 7,020.00 | 6,890.72 | 220,245 |
| 2025-02-14 | 6,920.00 | 7,320.00 | 6,820.00 | 7,120.00 | 6,988.88 | 668,242 |
| 2025-02-13 | 6,950.00 | 7,120.00 | 6,820.00 | 6,890.00 | 6,763.11 | 262,502 |
| 2025-02-12 | 6,470.00 | 7,930.00 | 6,470.00 | 6,950.00 | 6,822.01 | 3,255,244 |
| 2025-02-11 | 6,670.00 | 6,690.00 | 6,470.00 | 6,480.00 | 6,360.66 | 102,497 |
| 2025-02-10 | 6,630.00 | 6,850.00 | 6,440.00 | 6,620.00 | 6,498.08 | 249,631 |
| 2025-02-07 | 6,500.00 | 6,700.00 | 6,330.00 | 6,580.00 | 6,458.82 | 237,567 |
| 2025-02-06 | 5,960.00 | 7,240.00 | 5,960.00 | 6,500.00 | 6,380.29 | 2,189,239 |
| 2025-02-05 | 6,000.00 | 6,070.00 | 5,850.00 | 5,930.00 | 5,820.79 | 61,375 |
| 2025-02-04 | 5,900.00 | 6,230.00 | 5,850.00 | 5,900.00 | 5,791.34 | 106,719 |
| 2025-02-03 | 6,110.00 | 6,140.00 | 5,780.00 | 5,950.00 | 5,840.42 | 117,709 |
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.