JNK Global Co.,Ltd. (KOSDAQ:126880)
South Korea · Delayed Price · Currency is KRW 2,725.00
-35.00 (-1.27%)
At close: Jul 24, 2026
JNK Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,720.00 | 2,805.00 | 2,690.00 | 2,725.00 | 2,725.00 | -1.27% | 40,154 |
| Jul 23, 2026 | 2,665.00 | 2,795.00 | 2,665.00 | 2,760.00 | 2,760.00 | 3.56% | 166,324 |
| Jul 22, 2026 | 2,655.00 | 2,740.00 | 2,655.00 | 2,665.00 | 2,665.00 | -2.02% | 87,785 |
| Jul 21, 2026 | 2,710.00 | 2,785.00 | 2,680.00 | 2,720.00 | 2,720.00 | -1.09% | 49,001 |
| Jul 20, 2026 | 2,820.00 | 2,820.00 | 2,705.00 | 2,750.00 | 2,750.00 | -2.48% | 39,906 |
| Jul 16, 2026 | 2,760.00 | 2,870.00 | 2,760.00 | 2,820.00 | 2,820.00 | 1.26% | 27,630 |
| Jul 15, 2026 | 2,795.00 | 2,840.00 | 2,765.00 | 2,785.00 | 2,785.00 | 1.64% | 45,535 |
| Jul 14, 2026 | 2,750.00 | 2,850.00 | 2,710.00 | 2,740.00 | 2,740.00 | -1.97% | 51,464 |
| Jul 13, 2026 | 2,980.00 | 2,990.00 | 2,775.00 | 2,795.00 | 2,795.00 | -4.28% | 65,224 |
| Jul 10, 2026 | 2,780.00 | 2,925.00 | 2,780.00 | 2,920.00 | 2,920.00 | 4.29% | 46,433 |
| Jul 9, 2026 | 2,800.00 | 2,885.00 | 2,760.00 | 2,800.00 | 2,800.00 | -1.41% | 55,253 |
| Jul 8, 2026 | 2,930.00 | 2,965.00 | 2,820.00 | 2,840.00 | 2,840.00 | -3.73% | 82,500 |
| Jul 7, 2026 | 2,995.00 | 3,045.00 | 2,900.00 | 2,950.00 | 2,950.00 | -2.32% | 79,858 |
| Jul 6, 2026 | 3,040.00 | 3,045.00 | 2,965.00 | 3,020.00 | 3,020.00 | 1.17% | 44,197 |
| Jul 3, 2026 | 3,070.00 | 3,070.00 | 2,925.00 | 2,985.00 | 2,985.00 | -1.65% | 65,435 |
| Jul 2, 2026 | 3,065.00 | 3,095.00 | 2,940.00 | 3,035.00 | 3,035.00 | -0.82% | 45,665 |
| Jul 1, 2026 | 3,030.00 | 3,120.00 | 2,965.00 | 3,060.00 | 3,060.00 | 1.16% | 96,824 |
| Jun 30, 2026 | 2,955.00 | 3,030.00 | 2,930.00 | 3,025.00 | 3,025.00 | 4.85% | 60,889 |
| Jun 29, 2026 | 2,960.00 | 2,990.00 | 2,845.00 | 2,885.00 | 2,885.00 | 1.94% | 55,748 |
| Jun 26, 2026 | 2,955.00 | 2,985.00 | 2,710.00 | 2,830.00 | 2,830.00 | -2.75% | 172,162 |
| Jun 25, 2026 | 2,820.00 | 2,945.00 | 2,820.00 | 2,910.00 | 2,910.00 | 0.52% | 42,747 |
| Jun 24, 2026 | 2,840.00 | 2,950.00 | 2,815.00 | 2,895.00 | 2,895.00 | 0.52% | 60,693 |
| Jun 23, 2026 | 2,965.00 | 3,045.00 | 2,840.00 | 2,880.00 | 2,880.00 | -4.32% | 93,772 |
| Jun 22, 2026 | 3,000.00 | 3,145.00 | 2,965.00 | 3,010.00 | 3,010.00 | 2.73% | 74,857 |
| Jun 19, 2026 | 3,170.00 | 3,230.00 | 2,930.00 | 2,930.00 | 2,930.00 | -8.44% | 78,712 |
| Jun 18, 2026 | 3,350.00 | 3,350.00 | 3,180.00 | 3,200.00 | 3,200.00 | -2.88% | 46,837 |
| Jun 17, 2026 | 3,220.00 | 3,320.00 | 3,172.00 | 3,295.00 | 3,295.00 | 2.33% | 77,826 |
| Jun 16, 2026 | 3,130.00 | 3,230.00 | 3,087.00 | 3,220.00 | 3,220.00 | 3.37% | 60,314 |
| Jun 15, 2026 | 3,205.00 | 3,210.00 | 3,085.00 | 3,115.00 | 3,115.00 | - | 38,722 |
| Jun 12, 2026 | 3,050.00 | 3,200.00 | 2,985.00 | 3,115.00 | 3,115.00 | 0.97% | 92,804 |
| Jun 11, 2026 | 2,890.00 | 3,090.00 | 2,890.00 | 3,085.00 | 3,085.00 | 3.70% | 55,576 |
| Jun 10, 2026 | 2,955.00 | 3,090.00 | 2,910.00 | 2,975.00 | 2,975.00 | 1.54% | 72,093 |
| Jun 9, 2026 | 2,900.00 | 3,075.00 | 2,890.00 | 2,930.00 | 2,930.00 | 0.51% | 81,309 |
| Jun 8, 2026 | 3,145.00 | 3,145.00 | 2,870.00 | 2,915.00 | 2,915.00 | -8.48% | 171,840 |
| Jun 5, 2026 | 3,165.00 | 3,225.00 | 3,000.00 | 3,185.00 | 3,185.00 | 1.76% | 73,447 |
| Jun 4, 2026 | 2,975.00 | 3,165.00 | 2,975.00 | 3,130.00 | 3,130.00 | 4.51% | 65,029 |
| Jun 2, 2026 | 3,060.00 | 3,160.00 | 2,965.00 | 2,995.00 | 2,995.00 | -2.92% | 83,292 |
| Jun 1, 2026 | 3,135.00 | 3,180.00 | 3,025.00 | 3,085.00 | 3,085.00 | -1.59% | 198,855 |
| May 29, 2026 | 3,270.00 | 3,345.00 | 3,105.00 | 3,135.00 | 3,135.00 | -3.98% | 89,246 |
| May 28, 2026 | 3,320.00 | 3,370.00 | 3,150.00 | 3,265.00 | 3,265.00 | -1.51% | 117,883 |
| May 27, 2026 | 3,390.00 | 3,395.00 | 3,255.00 | 3,315.00 | 3,315.00 | -2.07% | 133,220 |
| May 26, 2026 | 3,355.00 | 3,485.00 | 3,280.00 | 3,385.00 | 3,385.00 | 1.96% | 165,568 |
| May 22, 2026 | 3,250.00 | 3,405.00 | 3,245.00 | 3,320.00 | 3,320.00 | 5.40% | 173,413 |
| May 21, 2026 | 3,295.00 | 3,295.00 | 3,105.00 | 3,150.00 | 3,150.00 | -2.17% | 150,859 |
| May 20, 2026 | 3,215.00 | 3,250.00 | 3,145.00 | 3,220.00 | 3,220.00 | -0.77% | 107,424 |
| May 19, 2026 | 3,275.00 | 3,405.00 | 3,220.00 | 3,245.00 | 3,245.00 | -1.67% | 95,794 |
| May 18, 2026 | 3,500.00 | 3,500.00 | 3,240.00 | 3,300.00 | 3,300.00 | -3.79% | 220,590 |
| May 15, 2026 | 3,560.00 | 3,580.00 | 3,380.00 | 3,430.00 | 3,430.00 | -2.00% | 184,008 |
| May 14, 2026 | 3,550.00 | 3,565.00 | 3,470.00 | 3,500.00 | 3,500.00 | -1.41% | 115,148 |
| May 13, 2026 | 3,575.00 | 3,580.00 | 3,455.00 | 3,550.00 | 3,550.00 | -0.56% | 162,496 |