J2KBIO Co., Ltd. 420570
KRX · South Korea · Process Industries
KRW 9,050.00-400.00 (-4.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 9,050.00 | -4.23% | KRW 9,480.00 | KRW 9,480.00 | KRW 8,900.00 | 32.44K |
| 2026-10-01 | KRW 9,450.00 | +3.85% | KRW 9,070.00 | KRW 9,480.00 | KRW 8,890.00 | 24.19K |
| 2026-09-30 | KRW 9,100.00 | -4.21% | KRW 9,510.00 | KRW 9,650.00 | KRW 9,060.00 | 36.51K |
| 2026-09-29 | KRW 9,500.00 | +0.64% | KRW 9,450.00 | KRW 9,510.00 | KRW 9,200.00 | 20.14K |
| 2026-09-28 | KRW 9,440.00 | +2.39% | KRW 9,200.00 | KRW 9,650.00 | KRW 9,200.00 | 22.25K |
| 2026-09-23 | KRW 9,220.00 | +0.11% | KRW 9,220.00 | KRW 9,400.00 | KRW 9,140.00 | 31.09K |
| 2026-09-22 | KRW 9,210.00 | 0.00% | KRW 9,150.00 | KRW 9,320.00 | KRW 9,150.00 | 26.25K |
| 2026-09-21 | KRW 9,210.00 | -5.73% | KRW 9,570.00 | KRW 9,740.00 | KRW 9,170.00 | 73.67K |
| 2026-09-18 | KRW 9,770.00 | +0.31% | KRW 9,720.00 | KRW 10,200.00 | KRW 9,390.00 | 93.09K |
| 2026-09-17 | KRW 9,740.00 | +13.65% | KRW 8,800.00 | KRW 10,500.00 | KRW 8,740.00 | 585.94K |
| 2026-09-16 | KRW 8,570.00 | +2.63% | KRW 8,490.00 | KRW 8,600.00 | KRW 8,150.00 | 30.94K |
| 2026-09-15 | KRW 8,350.00 | -1.07% | KRW 8,440.00 | KRW 8,540.00 | KRW 8,350.00 | 11.37K |
| 2026-09-14 | KRW 8,440.00 | -0.12% | KRW 8,250.00 | KRW 8,590.00 | KRW 8,250.00 | 18.30K |
| 2026-09-11 | KRW 8,450.00 | -0.71% | KRW 8,510.00 | KRW 8,560.00 | KRW 8,290.00 | 21.09K |
| 2026-09-10 | KRW 8,510.00 | -2.41% | KRW 8,710.00 | KRW 8,910.00 | KRW 8,500.00 | 20.96K |
| 2026-09-09 | KRW 8,720.00 | -1.47% | KRW 8,850.00 | KRW 9,050.00 | KRW 8,710.00 | 21.59K |
| 2026-09-08 | KRW 8,850.00 | -3.07% | KRW 9,130.00 | KRW 9,130.00 | KRW 8,810.00 | 34.97K |
| 2026-09-07 | KRW 9,130.00 | -3.28% | KRW 9,380.00 | KRW 9,380.00 | KRW 8,990.00 | 44.97K |
| 2026-09-04 | KRW 9,440.00 | +0.11% | KRW 9,440.00 | KRW 9,870.00 | KRW 9,280.00 | 28.64K |
| 2026-09-03 | KRW 9,430.00 | -7.64% | KRW 10,220.00 | KRW 10,280.00 | KRW 9,350.00 | 71.11K |
| 2026-09-02 | KRW 10,210.00 | -5.99% | KRW 10,670.00 | KRW 10,840.00 | KRW 9,950.00 | 54.05K |
| 2026-09-01 | KRW 10,860.00 | +6.68% | KRW 10,180.00 | KRW 11,180.00 | KRW 10,180.00 | 118.69K |
| 2026-08-31 | KRW 10,180.00 | -4.05% | KRW 10,470.00 | KRW 10,570.00 | KRW 9,900.00 | 35.95K |
| 2026-08-28 | KRW 10,610.00 | +0.38% | KRW 10,470.00 | KRW 10,750.00 | KRW 10,220.00 | 44.74K |
| 2026-08-27 | KRW 10,570.00 | +1.54% | KRW 10,400.00 | KRW 10,620.00 | KRW 10,160.00 | 56.48K |
| 2026-08-26 | KRW 10,410.00 | +6.12% | KRW 9,890.00 | KRW 10,800.00 | KRW 9,670.00 | 156.36K |
| 2026-08-25 | KRW 9,810.00 | +6.51% | KRW 9,390.00 | KRW 9,850.00 | KRW 9,120.00 | 121.82K |
| 2026-08-24 | KRW 9,210.00 | +5.26% | KRW 8,750.00 | KRW 9,390.00 | KRW 8,750.00 | 51.72K |
| 2026-08-21 | KRW 8,750.00 | -1.69% | KRW 8,780.00 | KRW 8,980.00 | KRW 8,520.00 | 43.17K |
| 2026-08-20 | KRW 8,900.00 | +2.89% | KRW 8,760.00 | KRW 8,930.00 | KRW 8,680.00 | 27.36K |
| 2026-08-19 | KRW 8,650.00 | -4.74% | KRW 9,010.00 | KRW 9,010.00 | KRW 8,600.00 | 61.33K |
| 2026-08-18 | KRW 9,080.00 | -5.71% | KRW 9,630.00 | KRW 9,670.00 | KRW 9,050.00 | 91.21K |
| 2026-08-14 | KRW 9,630.00 | -1.33% | KRW 9,900.00 | KRW 10,040.00 | KRW 9,560.00 | 130.72K |
| 2026-08-13 | KRW 9,760.00 | -18.67% | KRW 11,420.00 | KRW 11,420.00 | KRW 9,650.00 | 517.38K |
| 2026-08-12 | KRW 12,000.00 | +7.24% | KRW 11,390.00 | KRW 12,860.00 | KRW 10,850.00 | 279.23K |
| 2026-08-11 | KRW 11,190.00 | +5.97% | KRW 10,720.00 | KRW 11,290.00 | KRW 10,560.00 | 67.07K |
| 2026-08-10 | KRW 10,560.00 | +2.23% | KRW 10,330.00 | KRW 10,750.00 | KRW 10,020.00 | 22.81K |
| 2026-08-07 | KRW 10,330.00 | +0.78% | KRW 10,250.00 | KRW 10,660.00 | KRW 9,870.00 | 39.34K |
| 2026-08-06 | KRW 10,250.00 | +7.56% | KRW 9,460.00 | KRW 10,250.00 | KRW 9,310.00 | 46.02K |
| 2026-08-05 | KRW 9,530.00 | +2.03% | KRW 9,450.00 | KRW 9,580.00 | KRW 9,220.00 | 14.60K |
| 2026-08-04 | KRW 9,340.00 | -0.11% | KRW 9,250.00 | KRW 9,450.00 | KRW 8,940.00 | 25.09K |
| 2026-08-03 | KRW 9,350.00 | -1.06% | KRW 9,300.00 | KRW 9,520.00 | KRW 9,030.00 | 18.97K |
| 2026-07-31 | KRW 9,450.00 | +2.38% | KRW 9,200.00 | KRW 9,500.00 | KRW 8,520.00 | 54.96K |
| 2026-07-30 | KRW 9,230.00 | +0.33% | KRW 9,240.00 | KRW 9,240.00 | KRW 8,620.00 | 42.78K |
| 2026-07-29 | KRW 9,200.00 | -0.97% | KRW 9,270.00 | KRW 9,480.00 | KRW 8,200.00 | 55.67K |
| 2026-07-28 | KRW 9,290.00 | -0.11% | KRW 9,390.00 | KRW 10,050.00 | KRW 8,810.00 | 107.60K |
| 2026-07-27 | KRW 9,300.00 | +1.97% | KRW 9,120.00 | KRW 9,330.00 | KRW 9,050.00 | 24.63K |
| 2026-07-24 | KRW 9,120.00 | +2.01% | KRW 8,920.00 | KRW 9,330.00 | KRW 8,780.00 | 29.41K |
| 2026-07-23 | KRW 8,940.00 | +6.05% | KRW 8,680.00 | KRW 9,050.00 | KRW 8,410.00 | 32.86K |
| 2026-07-22 | KRW 8,430.00 | -2.66% | KRW 8,430.00 | KRW 8,660.00 | KRW 8,300.00 | 13.22K |
| 2026-07-21 | KRW 8,660.00 | +10.46% | KRW 7,500.00 | KRW 8,770.00 | KRW 7,500.00 | 55.24K |
| 2026-07-20 | KRW 7,840.00 | -5.43% | KRW 8,340.00 | KRW 8,340.00 | KRW 7,480.00 | 40.72K |
| 2026-07-16 | KRW 8,290.00 | -0.36% | KRW 8,320.00 | KRW 8,610.00 | KRW 8,060.00 | 9.71K |
| 2026-07-15 | KRW 8,320.00 | +4.52% | KRW 7,900.00 | KRW 8,340.00 | KRW 7,900.00 | 10.26K |
| 2026-07-14 | KRW 7,960.00 | +0.13% | KRW 7,950.00 | KRW 7,980.00 | KRW 7,580.00 | 18.96K |
| 2026-07-13 | KRW 7,950.00 | -2.45% | KRW 8,150.00 | KRW 8,480.00 | KRW 7,660.00 | 25.18K |
| 2026-07-10 | KRW 8,150.00 | +5.30% | KRW 7,770.00 | KRW 8,210.00 | KRW 7,770.00 | 14.63K |
| 2026-07-09 | KRW 7,740.00 | -1.90% | KRW 7,900.00 | KRW 8,180.00 | KRW 7,550.00 | 15.32K |
| 2026-07-08 | KRW 7,890.00 | -3.55% | KRW 8,180.00 | KRW 8,590.00 | KRW 7,740.00 | 9.84K |
| 2026-07-07 | KRW 8,180.00 | -0.61% | KRW 8,000.00 | KRW 8,450.00 | KRW 8,000.00 | 15.89K |
| 2026-07-06 | KRW 8,230.00 | -0.84% | KRW 8,290.00 | KRW 8,300.00 | KRW 7,580.00 | 8.68K |
| 2026-07-03 | KRW 8,300.00 | -2.47% | KRW 8,510.00 | KRW 8,580.00 | KRW 8,000.00 | 21.11K |
| 2026-07-02 | KRW 8,510.00 | +5.71% | KRW 7,450.00 | KRW 8,780.00 | KRW 7,450.00 | 60.16K |
| 2026-07-01 | KRW 8,050.00 | +7.48% | KRW 7,530.00 | KRW 8,190.00 | KRW 7,500.00 | 41.57K |
| 2026-06-30 | KRW 7,490.00 | 0.00% | KRW 7,570.00 | KRW 7,730.00 | KRW 7,400.00 | 29.65K |
| 2026-06-29 | KRW 7,490.00 | +4.03% | KRW 7,150.00 | KRW 7,630.00 | KRW 7,000.00 | 14.20K |
| 2026-06-26 | KRW 7,200.00 | -0.83% | KRW 7,200.00 | KRW 7,280.00 | KRW 6,710.00 | 50.60K |
| 2026-06-25 | KRW 7,260.00 | +3.13% | KRW 7,040.00 | KRW 7,620.00 | KRW 7,040.00 | 31.56K |
| 2026-06-24 | KRW 7,040.00 | +1.29% | KRW 6,900.00 | KRW 7,170.00 | KRW 6,800.00 | 21.11K |
| 2026-06-23 | KRW 6,950.00 | -5.57% | KRW 7,300.00 | KRW 7,310.00 | KRW 6,800.00 | 57.46K |
| 2026-06-22 | KRW 7,360.00 | +3.52% | KRW 7,260.00 | KRW 7,610.00 | KRW 7,160.00 | 47.20K |
| 2026-06-19 | KRW 7,110.00 | -1.25% | KRW 7,420.00 | KRW 7,620.00 | KRW 7,000.00 | 42.87K |
| 2026-06-18 | KRW 7,200.00 | -5.76% | KRW 7,520.00 | KRW 7,610.00 | KRW 7,200.00 | 24.07K |
| 2026-06-17 | KRW 7,640.00 | +0.53% | KRW 7,540.00 | KRW 7,740.00 | KRW 7,460.00 | 18.98K |
| 2026-06-16 | KRW 7,600.00 | +0.26% | KRW 7,580.00 | KRW 7,740.00 | KRW 7,450.00 | 38.35K |
| 2026-06-15 | KRW 7,580.00 | +3.27% | KRW 7,370.00 | KRW 8,900.00 | KRW 7,200.00 | 449.62K |
| 2026-06-12 | KRW 7,340.00 | -0.14% | KRW 7,360.00 | KRW 7,640.00 | KRW 7,210.00 | 35.86K |
| 2026-06-11 | KRW 7,350.00 | +1.24% | KRW 7,230.00 | KRW 7,350.00 | KRW 7,040.00 | 16.97K |
| 2026-06-10 | KRW 7,260.00 | -0.14% | KRW 7,220.00 | KRW 7,370.00 | KRW 7,010.00 | 27.81K |
| 2026-06-09 | KRW 7,270.00 | +1.11% | KRW 7,010.00 | KRW 7,460.00 | KRW 7,000.00 | 55.21K |
| 2026-06-08 | KRW 7,190.00 | -7.94% | KRW 7,040.00 | KRW 7,490.00 | KRW 7,010.00 | 54.90K |
| 2026-06-05 | KRW 7,810.00 | -2.01% | KRW 7,970.00 | KRW 7,970.00 | KRW 7,520.00 | 24.07K |
| 2026-06-04 | KRW 7,970.00 | -0.13% | KRW 7,790.00 | KRW 8,330.00 | KRW 7,670.00 | 40.17K |
| 2026-06-02 | KRW 7,980.00 | -0.62% | KRW 7,910.00 | KRW 7,990.00 | KRW 7,390.00 | 57.82K |
| 2026-06-01 | KRW 8,030.00 | -8.65% | KRW 8,600.00 | KRW 8,720.00 | KRW 7,790.00 | 90.85K |
| 2026-05-29 | KRW 8,790.00 | -6.59% | KRW 9,260.00 | KRW 9,360.00 | KRW 8,790.00 | 45.91K |
| 2026-05-28 | KRW 9,410.00 | -1.26% | KRW 9,330.00 | KRW 9,530.00 | KRW 8,800.00 | 88.60K |
| 2026-05-27 | KRW 9,530.00 | -4.80% | KRW 10,000.00 | KRW 10,000.00 | KRW 9,330.00 | 86.27K |
| 2026-05-26 | KRW 10,010.00 | -4.30% | KRW 10,470.00 | KRW 10,560.00 | KRW 9,580.00 | 138.29K |
| 2026-05-22 | KRW 10,460.00 | +1.06% | KRW 10,350.00 | KRW 10,560.00 | KRW 10,110.00 | 119.30K |