JB Financial Group Co., Ltd. - 175330.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	23,450	23,800	23,800	23,900	23,400	537,240
January 20, 2026	23,200	23,600	23,600	23,850	23,150	511,094
January 19, 2026	23,800	23,250	23,250	23,850	23,250	483,504
January 16, 2026	24,300	23,950	23,950	24,350	23,800	417,951
January 15, 2026	24,350	24,100	24,100	24,650	23,950	468,867
January 14, 2026	24,600	24,550	24,550	24,700	24,150	366,569
January 13, 2026	24,800	24,500	24,500	24,800	24,150	489,900
January 12, 2026	24,500	24,600	24,600	24,650	24,100	317,180
January 09, 2026	25,000	24,550	24,550	25,250	24,450	311,212
January 08, 2026	24,600	24,900	24,900	25,200	24,450	371,653
January 07, 2026	25,000	25,000	25,000	25,500	24,700	381,523
January 06, 2026	25,000	25,300	25,300	25,450	24,900	478,657
January 05, 2026	25,200	24,950	24,950	25,450	24,550	442,700
January 02, 2026	25,650	25,200	25,200	25,650	24,850	285,219
December 30, 2025	25,850	25,650	25,650	25,850	25,400	248,008
December 29, 2025	25,500	26,050	26,050	26,200	25,100	336,841
December 26, 2025	26,100	26,050	26,050	26,400	25,800	334,104
December 24, 2025	26,050	26,300	26,300	26,550	25,850	455,530
December 23, 2025	25,900	26,000	26,000	26,400	25,700	435,352
December 22, 2025	25,250	25,700	25,700	25,900	25,050	500,320
December 19, 2025	24,800	24,800	24,800	25,200	24,550	409,208
December 18, 2025	24,900	24,550	24,550	25,150	24,550	191,955
December 17, 2025	24,750	24,800	24,800	24,950	24,400	205,315
December 16, 2025	24,600	24,450	24,450	24,800	24,400	268,356
December 15, 2025	25,100	24,600	24,600	25,400	24,600	272,938
December 12, 2025	24,750	25,400	25,400	25,550	24,600	542,306
December 11, 2025	24,800	24,350	24,350	24,850	24,350	716,631
December 10, 2025	25,050	24,550	24,550	25,100	24,550	280,074
December 09, 2025	25,400	25,050	25,050	25,400	24,850	228,454
December 08, 2025	24,950	25,150	25,150	25,250	24,800	256,538
December 05, 2025	24,700	25,100	25,100	25,200	24,550	412,930
December 04, 2025	24,800	24,700	24,700	25,250	24,350	445,616
December 03, 2025	25,300	24,900	24,900	25,350	24,700	351,212
December 02, 2025	24,500	25,550	25,550	25,850	24,450	641,094
December 01, 2025	24,000	24,250	24,250	24,600	23,850	309,359
November 28, 2025	24,250	24,100	24,100	24,350	23,800	332,604
November 27, 2025	23,700	24,050	24,050	24,450	23,700	317,934
November 26, 2025	24,200	23,800	23,800	24,400	23,550	447,673
November 25, 2025	23,300	23,750	23,750	24,000	23,300	451,644
November 24, 2025	23,400	23,100	23,100	23,700	23,100	422,072
November 21, 2025	23,550	23,200	23,200	23,550	22,800	249,973
November 20, 2025	24,050	23,350	23,350	24,250	23,350	470,181
November 19, 2025	24,100	24,250	24,250	24,350	23,650	421,490
November 18, 2025	24,050	23,400	23,400	24,250	23,250	283,937
November 17, 2025	24,250	24,250	24,250	24,500	23,950	438,004
November 14, 2025	24,150	24,650	24,650	25,100	24,100	568,453
November 13, 2025	23,700	23,950	23,950	24,300	23,650	620,363
November 12, 2025	23,300	24,050	24,050	24,150	23,250	472,962
November 11, 2025	23,600	23,450	23,450	24,000	23,150	351,115
November 10, 2025	23,550	23,900	23,740	24,100	23,450	555,433
November 07, 2025	24,150	23,050	22,895.69	24,150	22,800	512,394
November 06, 2025	23,050	23,750	23,591	23,950	22,750	534,964
November 05, 2025	23,050	22,600	22,448.81	23,100	22,200	332,401
November 04, 2025	22,350	22,750	22,597.8	22,750	22,150	349,208
November 03, 2025	22,400	22,550	22,399.14	22,750	22,200	297,079
October 31, 2025	22,750	22,450	22,299.81	22,800	22,300	325,153
October 30, 2025	21,750	22,850	22,850	22,900	21,700	448,008
October 29, 2025	22,400	22,050	22,050	22,600	21,800	403,462
October 28, 2025	21,950	21,950	21,950	22,150	21,750	348,911
October 27, 2025	21,900	22,150	22,150	22,400	21,850	538,379

JB Financial Group Co., Ltd. (175330.KS) KSC