JB Financial Group Co., Ltd. (175330.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 13,950.00 | 14,300.00 | 13,920.00 | 14,230.00 | 14,230.00 | 288,533 |
| Jun 19, 2024 | 13,680.00 | 14,320.00 | 13,600.00 | 13,950.00 | 13,950.00 | 343,447 |
| Jun 18, 2024 | 13,930.00 | 14,000.00 | 13,480.00 | 13,540.00 | 13,540.00 | 613,089 |
| Jun 17, 2024 | 13,470.00 | 13,940.00 | 13,460.00 | 13,640.00 | 13,640.00 | 293,302 |
| Jun 14, 2024 | 13,350.00 | 13,780.00 | 13,220.00 | 13,600.00 | 13,600.00 | 465,200 |
| Jun 13, 2024 | 13,530.00 | 13,880.00 | 13,350.00 | 13,350.00 | 13,350.00 | 484,886 |
| Jun 12, 2024 | 13,310.00 | 13,670.00 | 13,310.00 | 13,660.00 | 13,660.00 | 141,848 |
| Jun 11, 2024 | 13,720.00 | 13,810.00 | 13,410.00 | 13,430.00 | 13,430.00 | 207,361 |
| Jun 10, 2024 | 13,830.00 | 13,970.00 | 13,610.00 | 13,720.00 | 13,720.00 | 197,498 |
| Jun 07, 2024 | 13,930.00 | 14,370.00 | 13,930.00 | 14,110.00 | 14,110.00 | 179,177 |
| Jun 05, 2024 | 14,200.00 | 14,240.00 | 13,850.00 | 13,980.00 | 13,980.00 | 273,237 |
| Jun 04, 2024 | 14,190.00 | 14,470.00 | 14,040.00 | 14,190.00 | 14,190.00 | 433,086 |
| Jun 03, 2024 | 14,620.00 | 14,890.00 | 14,270.00 | 14,330.00 | 14,330.00 | 379,919 |
| May 31, 2024 | 13,730.00 | 14,620.00 | 13,670.00 | 14,620.00 | 14,620.00 | 1,008,020 |
| May 30, 2024 | 13,270.00 | 13,510.00 | 13,230.00 | 13,410.00 | 13,410.00 | 260,312 |
| May 29, 2024 | 13,260.00 | 13,670.00 | 13,210.00 | 13,580.00 | 13,580.00 | 254,532 |
| May 28, 2024 | 13,400.00 | 13,620.00 | 13,380.00 | 13,460.00 | 13,460.00 | 200,746 |
| May 27, 2024 | 13,150.00 | 13,600.00 | 13,090.00 | 13,490.00 | 13,490.00 | 493,902 |
| May 24, 2024 | 13,040.00 | 13,270.00 | 12,880.00 | 13,130.00 | 13,130.00 | 284,166 |
| May 23, 2024 | 13,120.00 | 13,270.00 | 13,060.00 | 13,130.00 | 13,130.00 | 186,460 |
| May 22, 2024 | 13,180.00 | 13,300.00 | 13,060.00 | 13,240.00 | 13,240.00 | 188,586 |
| May 21, 2024 | 13,170.00 | 13,270.00 | 13,100.00 | 13,210.00 | 13,210.00 | 323,380 |
| May 20, 2024 | 13,350.00 | 13,480.00 | 13,170.00 | 13,260.00 | 13,260.00 | 225,441 |
| May 17, 2024 | 13,200.00 | 13,390.00 | 13,110.00 | 13,190.00 | 13,190.00 | 157,908 |
| May 16, 2024 | 13,300.00 | 13,520.00 | 13,150.00 | 13,320.00 | 13,320.00 | 353,672 |
| May 14, 2024 | 13,330.00 | 13,400.00 | 13,070.00 | 13,070.00 | 13,070.00 | 226,823 |
| May 13, 2024 | 13,500.00 | 13,680.00 | 13,240.00 | 13,330.00 | 13,330.00 | 289,274 |
| May 10, 2024 | 13,540.00 | 13,600.00 | 13,330.00 | 13,380.00 | 13,380.00 | 419,478 |
| May 09, 2024 | 13,430.00 | 13,470.00 | 13,240.00 | 13,370.00 | 13,370.00 | 361,072 |
| May 08, 2024 | 13,490.00 | 13,490.00 | 13,250.00 | 13,330.00 | 13,330.00 | 258,171 |
| May 07, 2024 | 13,440.00 | 13,520.00 | 13,100.00 | 13,260.00 | 13,260.00 | 329,807 |
| May 03, 2024 | 13,210.00 | 13,380.00 | 13,060.00 | 13,170.00 | 13,170.00 | 187,834 |
| May 02, 2024 | 13,170.00 | 13,310.00 | 13,140.00 | 13,190.00 | 13,190.00 | 211,062 |
| Apr 30, 2024 | 13,160.00 | 13,370.00 | 13,080.00 | 13,310.00 | 13,310.00 | 196,630 |
| Apr 29, 2024 | 13,280.00 | 13,380.00 | 13,170.00 | 13,360.00 | 13,360.00 | 220,607 |
| Apr 26, 2024 | 13,030.00 | 13,300.00 | 12,910.00 | 13,110.00 | 13,110.00 | 302,551 |
| Apr 25, 2024 | 12,840.00 | 13,030.00 | 12,780.00 | 12,910.00 | 12,910.00 | 192,635 |
| Apr 24, 2024 | 13,200.00 | 13,450.00 | 12,930.00 | 12,960.00 | 12,960.00 | 373,967 |
| Apr 23, 2024 | 12,530.00 | 13,200.00 | 12,450.00 | 13,020.00 | 13,020.00 | 403,601 |
| Apr 22, 2024 | 12,450.00 | 12,590.00 | 12,220.00 | 12,560.00 | 12,560.00 | 326,344 |
| Apr 19, 2024 | 11,790.00 | 12,060.00 | 11,700.00 | 11,980.00 | 11,980.00 | 354,324 |
| Apr 18, 2024 | 12,080.00 | 12,160.00 | 11,960.00 | 12,090.00 | 12,090.00 | 226,643 |
| Apr 17, 2024 | 12,140.00 | 12,140.00 | 11,900.00 | 11,970.00 | 11,970.00 | 174,876 |
| Apr 16, 2024 | 11,840.00 | 12,120.00 | 11,800.00 | 12,020.00 | 12,020.00 | 188,565 |
| Apr 15, 2024 | 12,050.00 | 12,120.00 | 11,620.00 | 11,950.00 | 11,950.00 | 384,553 |
| Apr 12, 2024 | 12,100.00 | 12,190.00 | 11,970.00 | 12,050.00 | 12,050.00 | 452,665 |
| Apr 11, 2024 | 11,400.00 | 12,370.00 | 11,390.00 | 12,180.00 | 12,180.00 | 550,666 |
| Apr 09, 2024 | 12,770.00 | 12,780.00 | 12,440.00 | 12,650.00 | 12,650.00 | 421,740 |
| Apr 08, 2024 | 12,250.00 | 12,710.00 | 12,210.00 | 12,500.00 | 12,500.00 | 249,008 |
| Apr 05, 2024 | 12,290.00 | 12,550.00 | 12,250.00 | 12,250.00 | 12,250.00 | 351,585 |
| Apr 04, 2024 | 12,600.00 | 12,750.00 | 12,470.00 | 12,470.00 | 12,470.00 | 242,864 |
| Apr 03, 2024 | 12,380.00 | 12,500.00 | 12,220.00 | 12,390.00 | 12,390.00 | 477,861 |
| Apr 02, 2024 | 12,310.00 | 12,600.00 | 12,210.00 | 12,430.00 | 12,430.00 | 369,184 |
| Apr 01, 2024 | 13,220.00 | 13,300.00 | 12,490.00 | 12,660.00 | 12,660.00 | 455,302 |
| Mar 29, 2024 | 13,180.00 | 13,600.00 | 13,080.00 | 13,200.00 | 13,200.00 | 275,866 |
| Mar 28, 2024 | 13,100.00 | 13,450.00 | 13,000.00 | 13,040.00 | 13,040.00 | 529,222 |
| Mar 28, 2024 | 105 Dividend | |||||
| Mar 27, 2024 | 13,540.00 | 13,720.00 | 13,100.00 | 13,210.00 | 13,105.00 | 341,614 |
| Mar 26, 2024 | 13,500.00 | 13,780.00 | 13,410.00 | 13,720.00 | 13,610.95 | 344,603 |
| Mar 25, 2024 | 13,380.00 | 13,510.00 | 13,280.00 | 13,400.00 | 13,293.49 | 245,992 |
| Mar 22, 2024 | 13,360.00 | 13,620.00 | 13,180.00 | 13,400.00 | 13,293.49 | 331,530 |
| Mar 21, 2024 | 13,150.00 | 13,590.00 | 13,120.00 | 13,590.00 | 13,481.98 | 459,979 |
| Mar 20, 2024 | 12,950.00 | 13,280.00 | 12,930.00 | 12,960.00 | 12,856.99 | 197,004 |
| Mar 19, 2024 | 12,710.00 | 12,970.00 | 12,540.00 | 12,820.00 | 12,718.10 | 263,935 |
| Mar 18, 2024 | 13,340.00 | 13,460.00 | 12,830.00 | 13,010.00 | 12,906.59 | 324,220 |
| Mar 15, 2024 | 13,360.00 | 13,550.00 | 13,290.00 | 13,340.00 | 13,233.97 | 392,313 |
| Mar 14, 2024 | 13,350.00 | 13,510.00 | 13,230.00 | 13,330.00 | 13,224.05 | 772,433 |
| Mar 13, 2024 | 13,100.00 | 13,380.00 | 12,970.00 | 13,350.00 | 13,243.89 | 294,234 |
| Mar 12, 2024 | 13,450.00 | 13,460.00 | 12,940.00 | 13,100.00 | 12,995.87 | 392,978 |
| Mar 11, 2024 | 13,700.00 | 13,810.00 | 13,260.00 | 13,320.00 | 13,214.13 | 441,082 |
| Mar 08, 2024 | 14,000.00 | 14,000.00 | 13,560.00 | 13,800.00 | 13,690.31 | 641,470 |
| Mar 07, 2024 | 13,600.00 | 14,080.00 | 13,580.00 | 14,010.00 | 13,898.64 | 542,274 |
| Mar 06, 2024 | 13,900.00 | 13,970.00 | 13,590.00 | 13,590.00 | 13,481.98 | 430,199 |
| Mar 05, 2024 | 13,580.00 | 14,100.00 | 13,580.00 | 13,900.00 | 13,789.52 | 722,793 |
| Mar 04, 2024 | 13,180.00 | 13,700.00 | 13,060.00 | 13,640.00 | 13,531.58 | 641,278 |
| Feb 29, 2024 | 13,070.00 | 13,610.00 | 13,070.00 | 13,160.00 | 13,055.40 | 965,664 |
| Feb 28, 2024 | 12,960.00 | 13,290.00 | 12,670.00 | 13,200.00 | 13,095.08 | 1,030,342 |
| Feb 28, 2024 | 735 Dividend | |||||
| Feb 27, 2024 | 13,390.00 | 13,930.00 | 13,100.00 | 13,610.00 | 12,772.66 | 1,230,141 |
| Feb 26, 2024 | 13,450.00 | 13,460.00 | 12,860.00 | 13,360.00 | 12,538.04 | 914,528 |
| Feb 23, 2024 | 13,100.00 | 13,400.00 | 13,010.00 | 13,390.00 | 12,566.20 | 657,582 |
| Feb 22, 2024 | 13,040.00 | 13,100.00 | 12,750.00 | 13,010.00 | 12,209.58 | 425,174 |
| Feb 21, 2024 | 12,870.00 | 13,290.00 | 12,800.00 | 12,890.00 | 12,096.96 | 494,652 |
| Feb 20, 2024 | 12,640.00 | 13,400.00 | 12,630.00 | 12,750.00 | 11,965.57 | 1,195,883 |
| Feb 19, 2024 | 12,460.00 | 12,630.00 | 12,350.00 | 12,520.00 | 11,749.72 | 460,961 |
| Feb 16, 2024 | 12,020.00 | 12,340.00 | 11,960.00 | 12,280.00 | 11,524.49 | 303,221 |
| Feb 15, 2024 | 11,930.00 | 12,040.00 | 11,750.00 | 11,830.00 | 11,102.17 | 257,321 |
| Feb 14, 2024 | 12,100.00 | 12,190.00 | 11,750.00 | 11,810.00 | 11,083.41 | 549,876 |
| Feb 13, 2024 | 12,460.00 | 12,880.00 | 12,200.00 | 12,210.00 | 11,458.79 | 673,370 |
| Feb 08, 2024 | 12,100.00 | 12,400.00 | 12,060.00 | 12,330.00 | 11,571.41 | 794,225 |
| Feb 07, 2024 | 11,860.00 | 12,200.00 | 11,750.00 | 12,020.00 | 11,280.49 | 421,555 |
| Feb 06, 2024 | 11,880.00 | 12,150.00 | 11,660.00 | 11,710.00 | 10,989.56 | 508,275 |
| Feb 05, 2024 | 12,140.00 | 12,140.00 | 11,560.00 | 12,000.00 | 11,261.72 | 868,587 |
| Feb 02, 2024 | 12,460.00 | 12,470.00 | 11,880.00 | 12,260.00 | 11,505.72 | 1,271,177 |
| Feb 01, 2024 | 11,520.00 | 12,790.00 | 11,520.00 | 12,580.00 | 11,806.03 | 2,020,914 |
| Jan 31, 2024 | 11,210.00 | 11,440.00 | 11,190.00 | 11,440.00 | 10,736.17 | 345,098 |
| Jan 30, 2024 | 11,160.00 | 11,290.00 | 11,090.00 | 11,270.00 | 10,576.63 | 387,756 |
| Jan 29, 2024 | 10,890.00 | 11,310.00 | 10,810.00 | 11,160.00 | 10,473.40 | 644,183 |
| Jan 26, 2024 | 10,750.00 | 10,910.00 | 10,700.00 | 10,840.00 | 10,173.08 | 166,182 |
| Jan 25, 2024 | 10,780.00 | 10,790.00 | 10,670.00 | 10,790.00 | 10,126.16 | 560,747 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.