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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36,800	37,500	37,500	38,500	36,800	1.05M
February 19, 2026	36,000	36,600	36,600	37,200	35,050	940,209
February 13, 2026	34,600	34,650	34,650	36,100	33,350	1.85M
February 12, 2026	33,100	34,050	34,050	34,050	32,300	1.02M
February 11, 2026	30,200	31,900	31,900	31,900	30,100	935,626
February 10, 2026	29,950	29,800	29,800	30,400	29,400	415,741
February 09, 2026	29,500	29,550	29,550	30,400	29,100	769,342
February 06, 2026	28,000	28,400	28,400	29,050	26,050	1.22M
February 05, 2026	27,400	28,400	28,400	28,850	27,050	583,106
February 04, 2026	26,450	28,050	28,050	28,350	26,250	673,095
February 03, 2026	25,800	26,500	26,500	26,900	25,750	584,852
February 02, 2026	25,500	25,300	25,300	26,150	25,050	473,366
January 30, 2026	24,850	25,150	25,150	25,650	24,750	480,917
January 29, 2026	23,850	25,150	25,150	25,350	23,850	696,391
January 28, 2026	24,250	23,950	23,950	24,600	23,850	632,426
January 27, 2026	23,700	24,300	24,300	24,450	23,450	985,267
January 26, 2026	24,000	23,500	23,500	24,200	23,500	473,712
January 23, 2026	23,850	24,300	24,300	24,350	23,850	531,070
January 22, 2026	23,100	23,950	23,950	24,000	23,050	533,284
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

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