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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 24, 2025	22,400	22,150	22,150	22,500	22,150	261,888
October 23, 2025	22,300	22,400	22,400	22,800	22,150	280,777
October 22, 2025	22,500	22,750	22,750	22,800	22,200	347,179
October 21, 2025	23,000	22,700	22,700	23,400	22,450	445,768
October 20, 2025	22,650	23,200	23,200	23,300	22,300	268,422
October 17, 2025	22,900	22,700	22,700	23,000	22,550	239,344
October 16, 2025	22,600	23,150	23,150	23,200	22,600	238,519
October 15, 2025	22,400	22,800	22,800	23,000	22,250	422,763
October 14, 2025	22,150	22,500	22,500	22,750	21,950	376,622
October 13, 2025	22,500	22,600	22,600	22,750	22,000	368,648
October 10, 2025	23,050	22,500	22,500	23,050	22,500	582,154
October 02, 2025	23,400	23,350	23,350	23,900	23,050	520,648
October 01, 2025	22,950	23,100	23,100	23,300	22,650	162,615
September 30, 2025	22,350	22,950	22,950	23,050	22,250	432,368
September 29, 2025	23,300	22,900	22,900	23,300	22,800	156,895
September 26, 2025	22,950	22,900	22,900	23,150	22,650	248,672
September 25, 2025	23,300	23,150	23,150	23,500	22,950	255,684
September 24, 2025	23,950	23,500	23,500	23,950	23,000	293,968
September 23, 2025	23,600	23,700	23,700	24,000	23,500	271,026
September 22, 2025	24,000	23,950	23,950	24,300	23,900	253,110
September 19, 2025	23,500	24,150	24,150	24,150	23,500	2.38M
September 18, 2025	23,950	24,100	24,100	24,100	23,400	447,245
September 17, 2025	24,400	24,150	24,150	24,500	24,050	253,369
September 16, 2025	24,700	24,600	24,600	25,050	24,550	267,450
September 15, 2025	24,650	24,600	24,600	25,150	24,400	408,089
September 12, 2025	24,850	24,900	24,900	25,200	24,550	302,811
September 11, 2025	24,800	24,850	24,850	25,000	24,550	601,153
September 10, 2025	24,000	24,400	24,400	24,850	24,000	499,226
September 09, 2025	24,000	24,250	24,250	24,350	23,700	381,175
September 08, 2025	23,600	23,700	23,700	23,750	23,350	246,285
September 05, 2025	23,200	23,550	23,550	23,600	23,200	177,916
September 04, 2025	23,400	23,300	23,300	23,550	23,050	310,218
September 03, 2025	23,650	23,600	23,600	23,950	23,450	319,628
September 02, 2025	23,550	23,900	23,900	23,950	23,450	302,016
September 01, 2025	23,950	23,650	23,650	24,100	23,500	311,860
August 29, 2025	23,850	23,500	23,500	23,850	23,400	443,884
August 28, 2025	23,000	23,550	23,550	23,750	23,000	296,030
August 27, 2025	22,950	23,150	23,150	23,400	22,950	288,840
August 26, 2025	23,050	23,100	23,100	23,250	22,900	290,692
August 25, 2025	22,700	23,050	23,050	23,100	22,650	263,991

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