JB Financial Group Co., Ltd. 175330
KRX · South Korea · Finance
KRW 28,350.00-750.00 (-2.58%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 28,350.00 | -2.58% | KRW 29,050.00 | KRW 29,050.00 | KRW 28,150.00 | 403.96K |
| 2026-09-30 | KRW 29,100.00 | -5.83% | KRW 30,950.00 | KRW 31,000.00 | KRW 28,500.00 | 688.82K |
| 2026-09-29 | KRW 30,900.00 | -0.96% | KRW 31,250.00 | KRW 31,350.00 | KRW 30,400.00 | 299.98K |
| 2026-09-28 | KRW 31,200.00 | +3.48% | KRW 30,100.00 | KRW 31,400.00 | KRW 30,050.00 | 373.24K |
| 2026-09-23 | KRW 30,150.00 | -2.11% | KRW 30,650.00 | KRW 31,150.00 | KRW 30,000.00 | 291.70K |
| 2026-09-22 | KRW 30,800.00 | -0.65% | KRW 31,150.00 | KRW 31,350.00 | KRW 29,550.00 | 427.83K |
| 2026-09-21 | KRW 31,000.00 | +0.49% | KRW 30,700.00 | KRW 31,100.00 | KRW 30,400.00 | 355.94K |
| 2026-09-18 | KRW 30,850.00 | -2.22% | KRW 31,850.00 | KRW 32,200.00 | KRW 30,750.00 | 854.32K |
| 2026-09-17 | KRW 31,550.00 | -4.25% | KRW 33,000.00 | KRW 33,050.00 | KRW 31,350.00 | 388.57K |
| 2026-09-16 | KRW 32,950.00 | +2.33% | KRW 32,500.00 | KRW 33,000.00 | KRW 32,000.00 | 588.95K |
| 2026-09-15 | KRW 32,200.00 | -0.16% | KRW 31,900.00 | KRW 32,650.00 | KRW 31,800.00 | 300.01K |
| 2026-09-14 | KRW 32,250.00 | +1.57% | KRW 31,450.00 | KRW 33,100.00 | KRW 31,250.00 | 627.23K |
| 2026-09-11 | KRW 31,750.00 | +0.95% | KRW 30,800.00 | KRW 32,300.00 | KRW 30,600.00 | 508.95K |
| 2026-09-10 | KRW 31,450.00 | +1.13% | KRW 30,550.00 | KRW 31,750.00 | KRW 30,500.00 | 826.84K |
| 2026-09-09 | KRW 31,100.00 | -0.64% | KRW 31,100.00 | KRW 31,450.00 | KRW 30,600.00 | 379.63K |
| 2026-09-08 | KRW 31,300.00 | -0.32% | KRW 32,000.00 | KRW 32,300.00 | KRW 30,500.00 | 436.07K |
| 2026-09-07 | KRW 31,400.00 | +1.29% | KRW 31,450.00 | KRW 31,900.00 | KRW 30,950.00 | 501.55K |
| 2026-09-04 | KRW 31,000.00 | -1.90% | KRW 31,600.00 | KRW 31,700.00 | KRW 30,200.00 | 842.33K |
| 2026-09-03 | KRW 31,600.00 | +3.44% | KRW 30,500.00 | KRW 33,000.00 | KRW 30,350.00 | 863.99K |
| 2026-09-02 | KRW 30,550.00 | +4.44% | KRW 29,000.00 | KRW 31,100.00 | KRW 28,850.00 | 674.97K |
| 2026-09-01 | KRW 29,250.00 | +3.17% | KRW 28,050.00 | KRW 29,450.00 | KRW 27,900.00 | 303.22K |
| 2026-08-31 | KRW 28,350.00 | -2.41% | KRW 28,900.00 | KRW 29,000.00 | KRW 27,500.00 | 420.98K |
| 2026-08-28 | KRW 29,050.00 | +3.75% | KRW 27,750.00 | KRW 29,050.00 | KRW 27,650.00 | 243.59K |
| 2026-08-27 | KRW 28,000.00 | +0.72% | KRW 28,050.00 | KRW 28,300.00 | KRW 27,250.00 | 214.72K |
| 2026-08-26 | KRW 27,800.00 | +1.09% | KRW 27,700.00 | KRW 27,850.00 | KRW 27,050.00 | 187.64K |
| 2026-08-25 | KRW 27,500.00 | +0.92% | KRW 27,000.00 | KRW 27,900.00 | KRW 26,900.00 | 254.08K |
| 2026-08-24 | KRW 27,250.00 | +2.44% | KRW 26,750.00 | KRW 27,300.00 | KRW 26,300.00 | 209.94K |
| 2026-08-21 | KRW 26,600.00 | +0.76% | KRW 26,250.00 | KRW 26,950.00 | KRW 26,150.00 | 187.71K |
| 2026-08-20 | KRW 26,400.00 | -2.94% | KRW 26,750.00 | KRW 27,400.00 | KRW 26,400.00 | 271.00K |
| 2026-08-19 | KRW 27,200.00 | -2.51% | KRW 27,300.00 | KRW 27,550.00 | KRW 26,500.00 | 257.71K |
| 2026-08-18 | KRW 27,900.00 | -0.36% | KRW 27,750.00 | KRW 27,950.00 | KRW 27,350.00 | 339.07K |
| 2026-08-14 | KRW 28,000.00 | -4.60% | KRW 28,650.00 | KRW 28,700.00 | KRW 27,700.00 | 310.20K |
| 2026-08-13 | KRW 29,350.00 | +5.01% | KRW 27,900.00 | KRW 29,400.00 | KRW 27,350.00 | 899.87K |
| 2026-08-12 | KRW 27,950.00 | -2.78% | KRW 28,750.00 | KRW 29,400.00 | KRW 27,900.00 | 251.56K |
| 2026-08-11 | KRW 28,750.00 | +0.35% | KRW 28,400.00 | KRW 29,450.00 | KRW 28,150.00 | 222.58K |
| 2026-08-10 | KRW 28,650.00 | -0.69% | KRW 28,550.00 | KRW 29,000.00 | KRW 27,750.00 | 266.26K |
| 2026-08-07 | KRW 28,850.00 | +2.12% | KRW 28,000.00 | KRW 29,600.00 | KRW 27,850.00 | 282.75K |
| 2026-08-06 | KRW 28,250.00 | +1.62% | KRW 27,450.00 | KRW 28,400.00 | KRW 27,400.00 | 279.73K |
| 2026-08-05 | KRW 27,800.00 | +2.77% | KRW 26,900.00 | KRW 28,300.00 | KRW 26,900.00 | 232.50K |
| 2026-08-04 | KRW 27,050.00 | -0.18% | KRW 26,400.00 | KRW 27,600.00 | KRW 26,350.00 | 233.79K |
| 2026-08-03 | KRW 27,100.00 | +2.46% | KRW 25,800.00 | KRW 27,200.00 | KRW 25,700.00 | 274.78K |
| 2026-07-31 | KRW 26,450.00 | -1.67% | KRW 26,900.00 | KRW 27,350.00 | KRW 25,900.00 | 390.14K |
| 2026-07-30 | KRW 26,900.00 | +2.48% | KRW 26,950.00 | KRW 28,000.00 | KRW 26,350.00 | 408.23K |
| 2026-07-29 | KRW 26,250.00 | -3.85% | KRW 27,700.00 | KRW 28,000.00 | KRW 25,700.00 | 586.04K |
| 2026-07-28 | KRW 27,300.00 | -5.04% | KRW 28,250.00 | KRW 28,950.00 | KRW 27,100.00 | 344.72K |
| 2026-07-27 | KRW 28,750.00 | +6.88% | KRW 27,200.00 | KRW 29,000.00 | KRW 26,850.00 | 356.24K |
| 2026-07-24 | KRW 26,900.00 | +5.28% | KRW 25,600.00 | KRW 26,900.00 | KRW 25,500.00 | 453.59K |
| 2026-07-23 | KRW 25,550.00 | -3.95% | KRW 26,150.00 | KRW 26,550.00 | KRW 25,350.00 | 389.35K |
| 2026-07-22 | KRW 26,600.00 | +2.31% | KRW 25,900.00 | KRW 26,950.00 | KRW 25,900.00 | 319.83K |
| 2026-07-21 | KRW 26,000.00 | -1.70% | KRW 26,050.00 | KRW 26,500.00 | KRW 25,700.00 | 258.65K |
| 2026-07-20 | KRW 26,450.00 | -3.47% | KRW 27,650.00 | KRW 28,500.00 | KRW 25,900.00 | 277.89K |
| 2026-07-16 | KRW 27,400.00 | -1.79% | KRW 27,950.00 | KRW 28,500.00 | KRW 27,000.00 | 545.71K |
| 2026-07-15 | KRW 27,900.00 | +3.53% | KRW 27,600.00 | KRW 28,650.00 | KRW 27,000.00 | 934.50K |
| 2026-07-14 | KRW 26,950.00 | -3.75% | KRW 28,350.00 | KRW 28,600.00 | KRW 26,600.00 | 553.39K |
| 2026-07-13 | KRW 28,000.00 | +7.49% | KRW 26,800.00 | KRW 28,800.00 | KRW 26,500.00 | 670.75K |
| 2026-07-10 | KRW 26,050.00 | +4.62% | KRW 25,700.00 | KRW 27,150.00 | KRW 25,000.00 | 441.47K |
| 2026-07-09 | KRW 24,900.00 | -4.23% | KRW 27,150.00 | KRW 27,150.00 | KRW 24,000.00 | 1.07M |
| 2026-07-08 | KRW 26,000.00 | -7.14% | KRW 28,000.00 | KRW 28,550.00 | KRW 25,600.00 | 588.27K |
| 2026-07-07 | KRW 28,000.00 | +7.28% | KRW 26,000.00 | KRW 28,500.00 | KRW 25,900.00 | 644.61K |
| 2026-07-06 | KRW 26,100.00 | -0.19% | KRW 25,850.00 | KRW 26,350.00 | KRW 25,450.00 | 1.71M |
| 2026-07-03 | KRW 26,150.00 | +2.55% | KRW 26,050.00 | KRW 26,800.00 | KRW 25,500.00 | 407.97K |
| 2026-07-02 | KRW 25,500.00 | +4.08% | KRW 25,000.00 | KRW 25,950.00 | KRW 23,950.00 | 422.45K |
| 2026-07-01 | KRW 24,500.00 | -1.21% | KRW 25,500.00 | KRW 25,800.00 | KRW 24,200.00 | 324.73K |
| 2026-06-30 | KRW 24,800.00 | -0.20% | KRW 24,750.00 | KRW 25,300.00 | KRW 24,350.00 | 337.61K |
| 2026-06-29 | KRW 24,850.00 | +8.75% | KRW 23,400.00 | KRW 25,100.00 | KRW 22,850.00 | 479.19K |
| 2026-06-26 | KRW 22,850.00 | -3.59% | KRW 23,900.00 | KRW 23,900.00 | KRW 22,200.00 | 434.47K |
| 2026-06-25 | KRW 23,700.00 | -0.42% | KRW 23,850.00 | KRW 24,550.00 | KRW 23,700.00 | 276.23K |
| 2026-06-24 | KRW 23,800.00 | -4.03% | KRW 25,950.00 | KRW 25,950.00 | KRW 23,800.00 | 527.63K |
| 2026-06-23 | KRW 24,800.00 | -1.59% | KRW 25,350.00 | KRW 26,350.00 | KRW 24,600.00 | 393.11K |
| 2026-06-22 | KRW 25,200.00 | -3.45% | KRW 26,050.00 | KRW 26,050.00 | KRW 25,050.00 | 343.67K |
| 2026-06-19 | KRW 26,100.00 | -1.88% | KRW 26,550.00 | KRW 27,100.00 | KRW 25,200.00 | 1.18M |
| 2026-06-18 | KRW 26,600.00 | -2.39% | KRW 27,000.00 | KRW 27,450.00 | KRW 26,300.00 | 370.58K |
| 2026-06-17 | KRW 27,250.00 | -3.54% | KRW 28,750.00 | KRW 28,900.00 | KRW 27,150.00 | 507.56K |
| 2026-06-16 | KRW 28,250.00 | +2.54% | KRW 27,300.00 | KRW 29,150.00 | KRW 27,150.00 | 1.34M |
| 2026-06-15 | KRW 27,550.00 | +3.18% | KRW 27,300.00 | KRW 28,900.00 | KRW 26,800.00 | 1.40M |
| 2026-06-12 | KRW 26,700.00 | +2.69% | KRW 26,800.00 | KRW 27,550.00 | KRW 26,250.00 | 871.79K |
| 2026-06-11 | KRW 26,000.00 | +1.96% | KRW 25,150.00 | KRW 26,400.00 | KRW 24,600.00 | 753.58K |
| 2026-06-10 | KRW 25,500.00 | -1.54% | KRW 25,250.00 | KRW 25,800.00 | KRW 24,650.00 | 33 |
| 2026-06-09 | KRW 25,900.00 | +4.44% | KRW 24,700.00 | KRW 26,200.00 | KRW 24,700.00 | 363.16K |
| 2026-06-08 | KRW 24,800.00 | -3.69% | KRW 25,300.00 | KRW 25,300.00 | KRW 23,700.00 | 652.96K |
| 2026-06-05 | KRW 25,750.00 | -0.39% | KRW 26,850.00 | KRW 27,450.00 | KRW 25,300.00 | 542.09K |
| 2026-06-04 | KRW 25,850.00 | +8.39% | KRW 24,050.00 | KRW 26,450.00 | KRW 23,800.00 | 751.78K |
| 2026-06-02 | KRW 23,850.00 | -1.04% | KRW 24,000.00 | KRW 24,400.00 | KRW 23,500.00 | 873.20K |
| 2026-06-01 | KRW 24,100.00 | +0.84% | KRW 23,550.00 | KRW 24,500.00 | KRW 23,550.00 | 491.71K |
| 2026-05-29 | KRW 23,900.00 | -0.83% | KRW 24,450.00 | KRW 24,550.00 | KRW 23,450.00 | 9.36M |
| 2026-05-28 | KRW 24,100.00 | -1.03% | KRW 24,350.00 | KRW 24,450.00 | KRW 23,750.00 | 555.29K |
| 2026-05-27 | KRW 24,350.00 | -3.75% | KRW 24,900.00 | KRW 25,300.00 | KRW 23,900.00 | 481.69K |
| 2026-05-26 | KRW 25,300.00 | +0.60% | KRW 25,500.00 | KRW 25,750.00 | KRW 25,000.00 | 365.20K |
| 2026-05-22 | KRW 25,150.00 | +0.40% | KRW 25,600.00 | KRW 25,900.00 | KRW 24,950.00 | 658.26K |
| 2026-05-21 | KRW 25,050.00 | +0.40% | KRW 24,800.00 | KRW 25,250.00 | KRW 24,250.00 | 694.44K |