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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	23,000	22,750	22,750	23,400	22,100	342,523
August 21, 2025	23,400	23,000	23,000	23,400	22,750	369,401
August 20, 2025	22,700	22,800	22,800	22,950	22,000	560,842
August 19, 2025	22,400	22,500	22,500	22,550	22,100	415,735
August 18, 2025	22,250	21,900	21,900	22,700	21,900	511,847
August 14, 2025	22,450	22,200	22,200	22,750	22,100	586,970
August 13, 2025	22,100	22,500	22,500	22,600	22,050	445,775
August 12, 2025	21,850	22,000	22,000	22,400	21,800	334,042
August 11, 2025	21,800	22,000	22,000	22,150	21,500	355,641
August 08, 2025	22,300	22,050	22,050	22,350	21,850	412,082
August 07, 2025	22,400	22,500	22,500	22,600	22,100	284,366
August 06, 2025	22,000	22,600	22,440	22,800	22,000	257,127
August 05, 2025	22,150	22,350	22,191.77	22,600	21,950	415,951
August 04, 2025	21,550	21,950	21,794.6	22,250	21,500	275,633
August 01, 2025	22,850	21,750	21,750	22,850	21,700	432,056
July 31, 2025	23,200	23,100	23,100	23,500	22,750	398,830
July 30, 2025	23,250	23,500	23,500	23,600	23,050	379,727
July 29, 2025	22,300	23,050	23,050	23,300	22,250	427,171
July 28, 2025	23,750	22,550	22,550	23,800	22,250	905,479
July 25, 2025	24,300	23,750	23,750	25,000	23,550	675,608
July 24, 2025	24,000	24,350	24,350	24,800	24,000	343,040
July 23, 2025	24,500	24,100	24,100	24,650	23,900	352,564
July 22, 2025	24,000	24,500	24,500	24,500	24,000	440,931
July 21, 2025	23,550	24,050	24,050	24,150	23,500	437,427
July 18, 2025	24,450	23,750	23,750	24,450	23,300	557,764
July 17, 2025	24,000	24,250	24,250	24,400	23,900	581,606
July 16, 2025	24,700	23,900	23,900	24,700	23,750	779,909
July 15, 2025	25,200	24,700	24,700	25,650	24,550	866,739
July 14, 2025	25,300	25,300	25,300	25,650	25,200	1.05M
July 11, 2025	25,150	25,350	25,350	26,250	25,050	1.03M
July 10, 2025	23,850	25,250	25,250	25,450	23,750	933,994
July 09, 2025	23,900	24,000	24,000	24,600	23,700	1.35M
July 08, 2025	22,950	23,850	23,850	24,150	22,550	1.08M
July 07, 2025	21,900	22,350	22,350	22,650	21,600	578,008
July 04, 2025	21,700	21,600	21,600	22,300	21,450	1.03M
July 03, 2025	21,250	21,650	21,650	21,700	21,150	580,139
July 02, 2025	20,500	21,450	21,450	21,500	20,500	647,930
July 01, 2025	20,350	20,650	20,650	21,200	20,350	430,908
June 30, 2025	20,300	20,550	20,550	20,700	20,000	646,677
June 27, 2025	20,400	20,600	20,600	21,000	20,350	472,036
June 26, 2025	20,900	20,600	20,600	21,100	20,450	674,783
June 25, 2025	21,250	21,100	21,100	21,500	21,050	652,418
June 24, 2025	21,300	21,350	21,350	22,000	21,150	717,821
June 23, 2025	20,950	21,000	21,000	21,450	20,500	737,611
June 20, 2025	21,450	21,100	21,100	21,750	21,050	3.1M
June 19, 2025	21,150	21,350	21,350	21,800	20,950	448,679
June 18, 2025	21,400	21,100	21,100	21,850	21,000	565,243
June 17, 2025	20,800	21,900	21,900	22,300	20,700	1.44M
June 16, 2025	20,500	21,000	21,000	21,000	19,940	667,641
June 13, 2025	20,500	20,000	20,000	20,550	19,750	1.12M
June 12, 2025	19,300	20,900	20,900	21,550	19,200	1.68M
June 11, 2025	19,180	19,390	19,390	19,660	18,790	664,680
June 10, 2025	18,910	19,180	19,180	19,500	18,770	610,941
June 09, 2025	18,970	18,960	18,960	19,430	18,950	481,611
June 05, 2025	18,760	19,160	19,160	19,400	18,750	489,862
June 04, 2025	18,480	19,170	19,170	19,430	18,470	429,970
June 02, 2025	18,670	18,380	18,380	19,190	18,110	460,016
May 30, 2025	18,810	18,870	18,870	19,170	18,740	581,892
May 29, 2025	18,670	18,980	18,980	18,980	18,420	399,376
May 28, 2025	17,780	18,320	18,320	18,550	17,770	729,388

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