JNK Global Co.,Ltd. (KOSDAQ:126880)
South Korea · Delayed Price · Currency is KRW 4,330.00
-105.00 (-2.37%)
At close: Sep 19, 2025
JNK Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 4,390.00 | 4,425.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.23% | 126,384 |
| Aug 11, 2025 | 4,430.00 | 4,445.00 | 4,350.00 | 4,365.00 | 4,365.00 | -1.13% | 117,060 |
| Aug 8, 2025 | 4,355.00 | 4,455.00 | 4,320.00 | 4,415.00 | 4,415.00 | 1.49% | 258,450 |
| Aug 7, 2025 | 4,335.00 | 4,380.00 | 4,310.00 | 4,350.00 | 4,350.00 | 0.58% | 145,188 |
| Aug 6, 2025 | 4,395.00 | 4,400.00 | 4,260.00 | 4,325.00 | 4,325.00 | -1.37% | 158,163 |
| Aug 5, 2025 | 4,335.00 | 4,390.00 | 4,290.00 | 4,385.00 | 4,385.00 | 1.15% | 190,446 |
| Aug 4, 2025 | 4,275.00 | 4,360.00 | 4,245.00 | 4,335.00 | 4,335.00 | 1.40% | 167,029 |
| Aug 1, 2025 | 4,250.00 | 4,405.00 | 4,220.00 | 4,275.00 | 4,275.00 | -0.70% | 342,932 |
| Jul 31, 2025 | 4,425.00 | 4,440.00 | 4,250.00 | 4,305.00 | 4,305.00 | -2.16% | 402,481 |
| Jul 30, 2025 | 4,385.00 | 4,415.00 | 4,340.00 | 4,400.00 | 4,400.00 | 0.11% | 353,999 |
| Jul 29, 2025 | 4,400.00 | 4,465.00 | 4,320.00 | 4,395.00 | 4,395.00 | -0.11% | 475,241 |
| Jul 28, 2025 | 4,515.00 | 4,530.00 | 4,370.00 | 4,400.00 | 4,400.00 | -2.55% | 626,946 |
| Jul 25, 2025 | 4,755.00 | 4,755.00 | 4,455.00 | 4,515.00 | 4,515.00 | -1.85% | 1,091,119 |
| Jul 24, 2025 | 4,855.00 | 4,920.00 | 4,550.00 | 4,600.00 | 4,600.00 | -5.25% | 3,034,317 |
| Jul 23, 2025 | 4,045.00 | 5,210.00 | 4,005.00 | 4,855.00 | 4,855.00 | 21.07% | 15,707,710 |
| Jul 22, 2025 | 4,040.00 | 4,080.00 | 3,980.00 | 4,010.00 | 4,010.00 | -0.74% | 83,711 |
| Jul 21, 2025 | 4,100.00 | 4,100.00 | 4,040.00 | 4,040.00 | 4,040.00 | -0.37% | 96,937 |
| Jul 18, 2025 | 4,070.00 | 4,120.00 | 4,000.00 | 4,055.00 | 4,055.00 | -0.37% | 75,032 |
| Jul 17, 2025 | 3,905.00 | 4,250.00 | 3,905.00 | 4,070.00 | 4,070.00 | 4.36% | 291,645 |
| Jul 16, 2025 | 3,945.00 | 3,955.00 | 3,875.00 | 3,900.00 | 3,900.00 | -1.14% | 91,307 |
| Jul 15, 2025 | 4,000.00 | 4,000.00 | 3,910.00 | 3,945.00 | 3,945.00 | 0.25% | 43,377 |
| Jul 14, 2025 | 3,910.00 | 3,950.00 | 3,885.00 | 3,935.00 | 3,935.00 | -0.13% | 42,850 |
| Jul 11, 2025 | 3,925.00 | 3,945.00 | 3,870.00 | 3,940.00 | 3,940.00 | 1.16% | 49,649 |