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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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