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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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