JNK Global Co.,Ltd. (KOSDAQ:126880)
South Korea · Delayed Price · Currency is KRW 4,500.00
-40.00 (-0.88%)
At close: Oct 30, 2025
JNK Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 4,670.00 | 4,670.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.55% | 226,707 |
| Oct 28, 2025 | 4,550.00 | 4,610.00 | 4,500.00 | 4,565.00 | 4,565.00 | 0.77% | 231,110 |
| Oct 27, 2025 | 4,500.00 | 4,565.00 | 4,475.00 | 4,530.00 | 4,530.00 | 1.34% | 147,189 |
| Oct 24, 2025 | 4,520.00 | 4,550.00 | 4,460.00 | 4,470.00 | 4,470.00 | -1.11% | 130,625 |
| Oct 23, 2025 | 4,425.00 | 4,575.00 | 4,425.00 | 4,520.00 | 4,520.00 | -0.11% | 209,477 |
| Oct 22, 2025 | 4,455.00 | 4,545.00 | 4,360.00 | 4,525.00 | 4,525.00 | 1.80% | 172,551 |
| Oct 21, 2025 | 4,415.00 | 4,525.00 | 4,415.00 | 4,445.00 | 4,445.00 | 0.68% | 169,718 |
| Oct 20, 2025 | 4,515.00 | 4,550.00 | 4,415.00 | 4,415.00 | 4,415.00 | -1.56% | 176,142 |
| Oct 17, 2025 | 4,605.00 | 4,615.00 | 4,460.00 | 4,485.00 | 4,485.00 | -2.61% | 316,043 |
| Oct 16, 2025 | 4,640.00 | 4,670.00 | 4,490.00 | 4,605.00 | 4,605.00 | -0.86% | 277,623 |
| Oct 15, 2025 | 4,565.00 | 4,685.00 | 4,565.00 | 4,645.00 | 4,645.00 | 1.75% | 279,370 |
| Oct 14, 2025 | 4,725.00 | 4,795.00 | 4,550.00 | 4,565.00 | 4,565.00 | -2.56% | 516,239 |
| Oct 13, 2025 | 4,810.00 | 4,930.00 | 4,655.00 | 4,685.00 | 4,685.00 | -0.32% | 1,055,252 |
| Oct 10, 2025 | 4,655.00 | 4,840.00 | 4,580.00 | 4,700.00 | 4,700.00 | 1.08% | 826,332 |
| Oct 2, 2025 | 4,800.00 | 4,930.00 | 4,630.00 | 4,650.00 | 4,650.00 | -3.73% | 1,871,945 |
| Oct 1, 2025 | 4,320.00 | 5,520.00 | 4,295.00 | 4,830.00 | 4,830.00 | 12.20% | 8,890,680 |
| Sep 30, 2025 | 4,450.00 | 4,515.00 | 4,270.00 | 4,305.00 | 4,305.00 | -2.60% | 163,484 |
| Sep 29, 2025 | 4,285.00 | 4,480.00 | 4,265.00 | 4,420.00 | 4,420.00 | 4.99% | 400,998 |
| Sep 26, 2025 | 4,215.00 | 4,250.00 | 4,120.00 | 4,210.00 | 4,210.00 | - | 116,298 |
| Sep 25, 2025 | 4,200.00 | 4,240.00 | 4,170.00 | 4,210.00 | 4,210.00 | -0.36% | 69,448 |
| Sep 24, 2025 | 4,285.00 | 4,285.00 | 4,205.00 | 4,225.00 | 4,225.00 | -1.05% | 80,065 |
| Sep 23, 2025 | 4,345.00 | 4,410.00 | 4,260.00 | 4,270.00 | 4,270.00 | -0.70% | 156,012 |
| Sep 22, 2025 | 4,350.00 | 4,350.00 | 4,225.00 | 4,300.00 | 4,300.00 | -0.69% | 173,504 |
| Sep 19, 2025 | 4,410.00 | 4,440.00 | 4,310.00 | 4,330.00 | 4,330.00 | -2.37% | 186,075 |
| Sep 18, 2025 | 4,495.00 | 4,495.00 | 4,420.00 | 4,435.00 | 4,435.00 | -0.45% | 123,982 |
| Sep 17, 2025 | 4,425.00 | 4,550.00 | 4,375.00 | 4,455.00 | 4,455.00 | 1.60% | 141,666 |
| Sep 16, 2025 | 4,520.00 | 4,525.00 | 4,385.00 | 4,385.00 | 4,385.00 | -2.99% | 182,397 |
| Sep 15, 2025 | 4,490.00 | 4,525.00 | 4,415.00 | 4,520.00 | 4,520.00 | - | 152,836 |
| Sep 12, 2025 | 4,600.00 | 4,685.00 | 4,475.00 | 4,520.00 | 4,520.00 | -0.88% | 400,667 |
| Sep 11, 2025 | 4,390.00 | 4,570.00 | 4,360.00 | 4,560.00 | 4,560.00 | 4.59% | 522,848 |
| Sep 10, 2025 | 4,355.00 | 4,420.00 | 4,340.00 | 4,360.00 | 4,360.00 | 0.11% | 117,441 |
| Sep 9, 2025 | 4,325.00 | 4,355.00 | 4,280.00 | 4,355.00 | 4,355.00 | 0.93% | 63,965 |
| Sep 8, 2025 | 4,410.00 | 4,410.00 | 4,305.00 | 4,315.00 | 4,315.00 | -1.03% | 135,553 |
| Sep 5, 2025 | 4,365.00 | 4,410.00 | 4,325.00 | 4,360.00 | 4,360.00 | -0.11% | 87,099 |
| Sep 4, 2025 | 4,370.00 | 4,430.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.34% | 91,141 |
| Sep 3, 2025 | 4,310.00 | 4,465.00 | 4,310.00 | 4,380.00 | 4,380.00 | 1.74% | 182,669 |
| Sep 2, 2025 | 4,365.00 | 4,405.00 | 4,300.00 | 4,305.00 | 4,305.00 | -0.69% | 112,835 |
| Sep 1, 2025 | 4,455.00 | 4,520.00 | 4,280.00 | 4,335.00 | 4,335.00 | -2.58% | 195,341 |
| Aug 29, 2025 | 4,380.00 | 4,460.00 | 4,320.00 | 4,450.00 | 4,450.00 | 1.60% | 277,698 |
| Aug 28, 2025 | 4,280.00 | 4,730.00 | 4,180.00 | 4,380.00 | 4,380.00 | 2.34% | 2,064,487 |
| Aug 27, 2025 | 4,295.00 | 4,470.00 | 4,245.00 | 4,280.00 | 4,280.00 | 1.66% | 348,007 |
| Aug 26, 2025 | 4,185.00 | 4,265.00 | 4,185.00 | 4,210.00 | 4,210.00 | -0.71% | 85,091 |
| Aug 25, 2025 | 4,220.00 | 4,290.00 | 4,195.00 | 4,240.00 | 4,240.00 | 1.19% | 64,174 |
| Aug 22, 2025 | 4,165.00 | 4,265.00 | 4,165.00 | 4,190.00 | 4,190.00 | 0.60% | 86,918 |
| Aug 21, 2025 | 4,205.00 | 4,250.00 | 4,160.00 | 4,165.00 | 4,165.00 | -1.19% | 63,442 |
| Aug 20, 2025 | 4,205.00 | 4,255.00 | 4,085.00 | 4,215.00 | 4,215.00 | -0.94% | 140,844 |
| Aug 19, 2025 | 4,225.00 | 4,350.00 | 4,220.00 | 4,255.00 | 4,255.00 | -0.35% | 98,925 |
| Aug 18, 2025 | 4,400.00 | 4,400.00 | 4,205.00 | 4,270.00 | 4,270.00 | -1.84% | 196,576 |
| Aug 14, 2025 | 4,350.00 | 4,375.00 | 4,285.00 | 4,350.00 | 4,350.00 | -0.23% | 118,473 |
| Aug 13, 2025 | 4,375.00 | 4,445.00 | 4,345.00 | 4,360.00 | 4,360.00 | -0.34% | 191,438 |