jnb Co., Ltd. 452160
KRX · South Korea · Electronic Technology
KRW 3,110.00+10.00 (+0.32%)
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 3,110.00 | +0.32% | KRW 3,075.00 | KRW 3,130.00 | KRW 3,000.00 | 9.01K |
| 2026-10-01 | KRW 3,100.00 | +2.31% | KRW 3,100.00 | KRW 3,100.00 | KRW 2,995.00 | 6.79K |
| 2026-09-30 | KRW 3,030.00 | +1.85% | KRW 2,955.00 | KRW 3,105.00 | KRW 2,950.00 | 9.83K |
| 2026-09-29 | KRW 2,975.00 | -2.14% | KRW 3,040.00 | KRW 3,105.00 | KRW 2,955.00 | 4.20K |
| 2026-09-28 | KRW 3,040.00 | +1.50% | KRW 3,015.00 | KRW 3,045.00 | KRW 2,970.00 | 5.39K |
| 2026-09-23 | KRW 2,995.00 | +0.67% | KRW 3,090.00 | KRW 3,090.00 | KRW 2,920.00 | 15.66K |
| 2026-09-22 | KRW 2,975.00 | 0.00% | KRW 2,980.00 | KRW 2,980.00 | KRW 2,925.00 | 6.77K |
| 2026-09-21 | KRW 2,975.00 | +1.88% | KRW 2,920.00 | KRW 2,975.00 | KRW 2,890.00 | 2.67K |
| 2026-09-18 | KRW 2,920.00 | -0.17% | KRW 3,005.00 | KRW 3,005.00 | KRW 2,890.00 | 8.71K |
| 2026-09-17 | KRW 2,925.00 | -1.52% | KRW 2,985.00 | KRW 3,010.00 | KRW 2,920.00 | 3.23K |
| 2026-09-16 | KRW 2,970.00 | -0.34% | KRW 3,065.00 | KRW 3,080.00 | KRW 2,920.00 | 6.09K |
| 2026-09-15 | KRW 2,980.00 | +1.36% | KRW 2,955.00 | KRW 2,985.00 | KRW 2,895.00 | 2.45K |
| 2026-09-14 | KRW 2,940.00 | -2.00% | KRW 2,825.00 | KRW 2,975.00 | KRW 2,825.00 | 11.16K |
| 2026-09-11 | KRW 3,000.00 | -1.15% | KRW 3,030.00 | KRW 3,035.00 | KRW 2,945.00 | 1.93K |
| 2026-09-10 | KRW 3,035.00 | -0.33% | KRW 3,045.00 | KRW 3,045.00 | KRW 2,975.00 | 5.42K |
| 2026-09-09 | KRW 3,045.00 | -2.56% | KRW 3,125.00 | KRW 3,140.00 | KRW 2,965.00 | 51.47K |
| 2026-09-08 | KRW 3,125.00 | -0.32% | KRW 3,100.00 | KRW 3,135.00 | KRW 3,085.00 | 3.07K |
| 2026-09-07 | KRW 3,135.00 | 0.00% | KRW 3,155.00 | KRW 3,155.00 | KRW 3,085.00 | 2.13K |
| 2026-09-04 | KRW 3,135.00 | -1.72% | KRW 3,190.00 | KRW 3,215.00 | KRW 3,060.00 | 7.97K |
| 2026-09-03 | KRW 3,190.00 | -0.31% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,100.00 | 7.73K |
| 2026-09-02 | KRW 3,200.00 | -0.31% | KRW 3,200.00 | KRW 3,225.00 | KRW 3,100.00 | 3.60K |
| 2026-09-01 | KRW 3,210.00 | -0.47% | KRW 3,195.00 | KRW 3,210.00 | KRW 3,105.00 | 2.72K |
| 2026-08-31 | KRW 3,225.00 | +0.31% | KRW 3,175.00 | KRW 3,225.00 | KRW 3,100.00 | 2.87K |
| 2026-08-28 | KRW 3,215.00 | +0.63% | KRW 3,130.00 | KRW 3,250.00 | KRW 3,075.00 | 4.87K |
| 2026-08-27 | KRW 3,195.00 | +0.63% | KRW 3,140.00 | KRW 3,220.00 | KRW 3,125.00 | 2.66K |
| 2026-08-26 | KRW 3,175.00 | -0.47% | KRW 3,085.00 | KRW 3,215.00 | KRW 3,085.00 | 2.23K |
| 2026-08-25 | KRW 3,190.00 | +3.74% | KRW 3,075.00 | KRW 3,215.00 | KRW 3,070.00 | 6.36K |
| 2026-08-24 | KRW 3,075.00 | -0.81% | KRW 3,090.00 | KRW 3,190.00 | KRW 3,075.00 | 16.91K |
| 2026-08-21 | KRW 3,100.00 | -2.67% | KRW 3,105.00 | KRW 3,155.00 | KRW 3,090.00 | 5.58K |
| 2026-08-20 | KRW 3,185.00 | -1.70% | KRW 3,230.00 | KRW 3,280.00 | KRW 3,160.00 | 7.41K |
| 2026-08-19 | KRW 3,240.00 | -2.99% | KRW 3,250.00 | KRW 3,380.00 | KRW 3,190.00 | 6.43K |
| 2026-08-18 | KRW 3,340.00 | -2.48% | KRW 3,425.00 | KRW 3,525.00 | KRW 3,250.00 | 13.84K |
| 2026-08-14 | KRW 3,425.00 | -1.15% | KRW 3,575.00 | KRW 3,575.00 | KRW 3,370.00 | 2.68K |
| 2026-08-13 | KRW 3,465.00 | -0.43% | KRW 3,580.00 | KRW 3,590.00 | KRW 3,355.00 | 11.30K |
| 2026-08-12 | KRW 3,480.00 | +3.73% | KRW 3,325.00 | KRW 3,480.00 | KRW 3,275.00 | 6.11K |
| 2026-08-11 | KRW 3,355.00 | +1.98% | KRW 3,210.00 | KRW 3,365.00 | KRW 3,210.00 | 11.46K |
| 2026-08-10 | KRW 3,290.00 | +1.54% | KRW 3,200.00 | KRW 3,345.00 | KRW 3,165.00 | 11.85K |
| 2026-08-07 | KRW 3,240.00 | +0.47% | KRW 3,200.00 | KRW 3,295.00 | KRW 3,190.00 | 3.38K |
| 2026-08-06 | KRW 3,225.00 | +0.78% | KRW 3,200.00 | KRW 3,295.00 | KRW 3,165.00 | 3.28K |
| 2026-08-05 | KRW 3,200.00 | +3.90% | KRW 3,150.00 | KRW 3,390.00 | KRW 3,145.00 | 14.43K |
| 2026-08-04 | KRW 3,080.00 | -1.60% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,050.00 | 11.00K |
| 2026-08-03 | KRW 3,130.00 | -0.32% | KRW 3,125.00 | KRW 3,160.00 | KRW 3,050.00 | 10.44K |
| 2026-07-31 | KRW 3,140.00 | +4.32% | KRW 3,040.00 | KRW 3,145.00 | KRW 3,040.00 | 12.34K |
| 2026-07-30 | KRW 3,010.00 | +0.17% | KRW 3,000.00 | KRW 3,065.00 | KRW 3,000.00 | 8.91K |
| 2026-07-29 | KRW 3,005.00 | -3.99% | KRW 3,265.00 | KRW 3,265.00 | KRW 3,000.00 | 40.87K |
| 2026-07-28 | KRW 3,130.00 | -1.42% | KRW 3,195.00 | KRW 3,220.00 | KRW 3,070.00 | 26.63K |
| 2026-07-27 | KRW 3,175.00 | -2.76% | KRW 3,265.00 | KRW 3,390.00 | KRW 3,175.00 | 21.66K |
| 2026-07-24 | KRW 3,265.00 | +0.46% | KRW 3,250.00 | KRW 3,265.00 | KRW 3,155.00 | 4.61K |
| 2026-07-23 | KRW 3,250.00 | +0.78% | KRW 3,200.00 | KRW 3,265.00 | KRW 3,200.00 | 6.31K |
| 2026-07-22 | KRW 3,225.00 | -1.53% | KRW 3,195.00 | KRW 3,380.00 | KRW 3,195.00 | 11.77K |
| 2026-07-21 | KRW 3,275.00 | +2.18% | KRW 3,060.00 | KRW 3,295.00 | KRW 3,055.00 | 9.66K |
| 2026-07-20 | KRW 3,205.00 | -0.31% | KRW 3,065.00 | KRW 3,215.00 | KRW 3,015.00 | 25.72K |
| 2026-07-16 | KRW 3,215.00 | -1.68% | KRW 3,175.00 | KRW 3,380.00 | KRW 3,175.00 | 7.56K |
| 2026-07-15 | KRW 3,270.00 | +4.31% | KRW 3,050.00 | KRW 3,350.00 | KRW 3,050.00 | 11.87K |
| 2026-07-14 | KRW 3,135.00 | -1.88% | KRW 3,195.00 | KRW 3,225.00 | KRW 3,025.00 | 26.40K |
| 2026-07-13 | KRW 3,195.00 | -2.14% | KRW 3,270.00 | KRW 3,395.00 | KRW 3,115.00 | 21.35K |
| 2026-07-10 | KRW 3,265.00 | +7.05% | KRW 3,025.00 | KRW 3,335.00 | KRW 3,025.00 | 20.59K |
| 2026-07-09 | KRW 3,050.00 | -1.45% | KRW 3,010.00 | KRW 3,290.00 | KRW 3,010.00 | 16.63K |
| 2026-07-08 | KRW 3,095.00 | -8.02% | KRW 3,255.00 | KRW 3,350.00 | KRW 3,070.00 | 11.30K |
| 2026-07-07 | KRW 3,365.00 | -5.21% | KRW 3,525.00 | KRW 3,570.00 | KRW 3,300.00 | 20.63K |
| 2026-07-06 | KRW 3,550.00 | +5.03% | KRW 3,380.00 | KRW 3,550.00 | KRW 3,215.00 | 11.68K |
| 2026-07-03 | KRW 3,380.00 | +6.46% | KRW 3,175.00 | KRW 3,390.00 | KRW 3,140.00 | 21.19K |
| 2026-07-02 | KRW 3,175.00 | -10.06% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,170.00 | 25.36K |
| 2026-07-01 | KRW 3,530.00 | +5.37% | KRW 3,585.00 | KRW 3,610.00 | KRW 3,250.00 | 17.73K |
| 2026-06-30 | KRW 3,350.00 | +0.45% | KRW 3,295.00 | KRW 3,440.00 | KRW 3,200.00 | 8.15K |
| 2026-06-29 | KRW 3,335.00 | +8.10% | KRW 2,965.00 | KRW 3,375.00 | KRW 2,965.00 | 32.57K |
| 2026-06-26 | KRW 3,085.00 | -7.91% | KRW 3,355.00 | KRW 3,365.00 | KRW 3,020.00 | 22.96K |
| 2026-06-25 | KRW 3,350.00 | -7.46% | KRW 3,520.00 | KRW 3,670.00 | KRW 3,305.00 | 31.27K |
| 2026-06-24 | KRW 3,620.00 | +5.85% | KRW 3,420.00 | KRW 3,655.00 | KRW 3,260.00 | 43.92K |
| 2026-06-23 | KRW 3,420.00 | -16.18% | KRW 3,900.00 | KRW 3,975.00 | KRW 3,420.00 | 45.10K |
| 2026-06-22 | KRW 4,080.00 | -3.43% | KRW 4,045.00 | KRW 4,195.00 | KRW 3,850.00 | 19.70K |
| 2026-06-19 | KRW 4,225.00 | +0.60% | KRW 4,205.00 | KRW 4,282.00 | KRW 3,970.00 | 17.72K |
| 2026-06-18 | KRW 4,200.00 | -2.10% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,130.00 | 12.06K |
| 2026-06-17 | KRW 4,290.00 | +0.59% | KRW 4,265.00 | KRW 4,475.00 | KRW 4,185.00 | 10.87K |
| 2026-06-16 | KRW 4,265.00 | -3.72% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,220.00 | 14.77K |
| 2026-06-15 | KRW 4,430.00 | +3.26% | KRW 4,345.00 | KRW 4,450.00 | KRW 4,185.00 | 17.08K |
| 2026-06-12 | KRW 4,290.00 | +9.16% | KRW 3,960.00 | KRW 4,355.00 | KRW 3,960.00 | 32.64K |
| 2026-06-11 | KRW 3,930.00 | -1.63% | KRW 3,985.00 | KRW 4,060.00 | KRW 3,830.00 | 25.40K |
| 2026-06-10 | KRW 3,995.00 | +1.78% | KRW 3,810.00 | KRW 4,030.00 | KRW 3,810.00 | 22 |
| 2026-06-09 | KRW 3,925.00 | +3.02% | KRW 3,810.00 | KRW 4,030.00 | KRW 3,810.00 | 32.86K |
| 2026-06-08 | KRW 3,810.00 | -9.93% | KRW 3,825.00 | KRW 4,160.00 | KRW 3,810.00 | 53.54K |
| 2026-06-05 | KRW 4,230.00 | -6.52% | KRW 4,335.00 | KRW 4,460.00 | KRW 4,160.00 | 52.04K |
| 2026-06-04 | KRW 4,525.00 | -6.12% | KRW 4,780.00 | KRW 5,150.00 | KRW 4,525.00 | 213.69K |
| 2026-06-02 | KRW 4,820.00 | -1.53% | KRW 4,795.00 | KRW 4,850.00 | KRW 4,550.00 | 37.71K |
| 2026-06-01 | KRW 4,895.00 | -1.90% | KRW 4,785.00 | KRW 4,905.00 | KRW 4,555.00 | 37.21K |
| 2026-05-29 | KRW 4,990.00 | -0.60% | KRW 5,020.00 | KRW 5,030.00 | KRW 4,570.00 | 46.02K |
| 2026-05-28 | KRW 5,020.00 | +1.62% | KRW 4,895.00 | KRW 5,170.00 | KRW 4,800.00 | 48.64K |
| 2026-05-27 | KRW 4,940.00 | -6.62% | KRW 5,490.00 | KRW 5,500.00 | KRW 4,840.00 | 59.86K |
| 2026-05-26 | KRW 5,290.00 | +5.59% | KRW 5,240.00 | KRW 5,500.00 | KRW 5,070.00 | 66.64K |
| 2026-05-22 | KRW 5,010.00 | +3.19% | KRW 4,820.00 | KRW 5,080.00 | KRW 4,820.00 | 14.72K |