J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 8,400.00
-190.00 (-2.21%)
At close: Nov 14, 2025
J2KBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 8,500.00 | 8,600.00 | 8,360.00 | 8,400.00 | 8,400.00 | -2.21% | 5,798 |
| Nov 13, 2025 | 8,700.00 | 8,700.00 | 8,420.00 | 8,590.00 | 8,590.00 | -0.12% | 8,508 |
| Nov 12, 2025 | 8,420.00 | 8,700.00 | 8,420.00 | 8,600.00 | 8,600.00 | 2.02% | 9,234 |
| Nov 11, 2025 | 8,470.00 | 8,650.00 | 8,180.00 | 8,430.00 | 8,430.00 | 0.12% | 8,426 |
| Nov 10, 2025 | 8,120.00 | 8,440.00 | 8,120.00 | 8,420.00 | 8,420.00 | 3.69% | 4,722 |
| Nov 7, 2025 | 8,370.00 | 8,500.00 | 8,020.00 | 8,120.00 | 8,120.00 | -2.99% | 8,813 |
| Nov 6, 2025 | 8,210.00 | 8,490.00 | 8,070.00 | 8,370.00 | 8,370.00 | 1.95% | 8,896 |
| Nov 5, 2025 | 8,410.00 | 8,430.00 | 7,840.00 | 8,210.00 | 8,210.00 | -2.84% | 30,869 |
| Nov 4, 2025 | 8,470.00 | 8,580.00 | 8,350.00 | 8,450.00 | 8,450.00 | -0.24% | 11,238 |
| Nov 3, 2025 | 8,720.00 | 8,770.00 | 8,420.00 | 8,470.00 | 8,470.00 | -2.08% | 12,489 |
| Oct 31, 2025 | 8,770.00 | 8,770.00 | 8,550.00 | 8,650.00 | 8,650.00 | -1.37% | 8,405 |
| Oct 30, 2025 | 8,770.00 | 9,200.00 | 8,755.00 | 8,770.00 | 8,770.00 | 0.23% | 46,190 |
| Oct 29, 2025 | 8,920.00 | 8,920.00 | 8,700.00 | 8,750.00 | 8,750.00 | -1.91% | 10,272 |
| Oct 28, 2025 | 8,910.00 | 9,030.00 | 8,840.00 | 8,920.00 | 8,920.00 | 0.11% | 6,880 |
| Oct 27, 2025 | 8,900.00 | 9,040.00 | 8,900.00 | 8,910.00 | 8,910.00 | -0.34% | 11,458 |
| Oct 24, 2025 | 8,910.00 | 9,080.00 | 8,760.00 | 8,940.00 | 8,940.00 | 0.90% | 21,715 |
| Oct 23, 2025 | 8,780.00 | 9,080.00 | 8,760.00 | 8,860.00 | 8,860.00 | 1.03% | 6,533 |
| Oct 22, 2025 | 8,930.00 | 8,990.00 | 8,700.00 | 8,770.00 | 8,770.00 | -0.79% | 8,782 |
| Oct 21, 2025 | 9,000.00 | 9,000.00 | 8,810.00 | 8,840.00 | 8,840.00 | -2.21% | 7,702 |
| Oct 20, 2025 | 8,970.00 | 9,160.00 | 8,880.00 | 9,040.00 | 9,040.00 | 0.78% | 12,282 |
| Oct 17, 2025 | 8,810.00 | 9,070.00 | 8,810.00 | 8,970.00 | 8,970.00 | -0.22% | 6,351 |
| Oct 16, 2025 | 9,040.00 | 9,100.00 | 8,960.00 | 8,990.00 | 8,990.00 | -0.55% | 5,495 |
| Oct 15, 2025 | 8,690.00 | 9,180.00 | 8,620.00 | 9,040.00 | 9,040.00 | 4.87% | 26,581 |
| Oct 14, 2025 | 8,720.00 | 8,930.00 | 8,500.00 | 8,620.00 | 8,620.00 | -2.49% | 14,292 |
| Oct 13, 2025 | 8,870.00 | 9,000.00 | 8,290.00 | 8,840.00 | 8,840.00 | -2.00% | 17,555 |
| Oct 10, 2025 | 9,310.00 | 9,310.00 | 9,010.00 | 9,020.00 | 9,020.00 | -3.11% | 16,617 |
| Oct 2, 2025 | 9,140.00 | 9,390.00 | 9,090.00 | 9,310.00 | 9,310.00 | 1.86% | 12,273 |
| Oct 1, 2025 | 9,120.00 | 9,220.00 | 9,110.00 | 9,140.00 | 9,140.00 | -0.54% | 8,456 |
| Sep 30, 2025 | 9,440.00 | 9,440.00 | 9,100.00 | 9,190.00 | 9,190.00 | -1.08% | 12,192 |
| Sep 29, 2025 | 9,320.00 | 9,400.00 | 9,270.00 | 9,290.00 | 9,290.00 | -0.32% | 10,489 |
| Sep 26, 2025 | 9,410.00 | 9,410.00 | 9,160.00 | 9,320.00 | 9,320.00 | -1.06% | 8,607 |
| Sep 25, 2025 | 9,540.00 | 9,650.00 | 9,290.00 | 9,420.00 | 9,420.00 | -0.63% | 15,479 |
| Sep 24, 2025 | 9,650.00 | 9,860.00 | 9,480.00 | 9,480.00 | 9,480.00 | -1.04% | 9,215 |
| Sep 23, 2025 | 9,810.00 | 9,980.00 | 9,530.00 | 9,580.00 | 9,580.00 | -2.34% | 9,535 |
| Sep 22, 2025 | 9,680.00 | 9,980.00 | 9,680.00 | 9,810.00 | 9,810.00 | 0.62% | 24,190 |
| Sep 19, 2025 | 9,610.00 | 9,850.00 | 9,430.00 | 9,750.00 | 9,750.00 | 1.46% | 14,058 |
| Sep 18, 2025 | 9,800.00 | 9,870.00 | 9,580.00 | 9,610.00 | 9,610.00 | 0.31% | 24,225 |
| Sep 17, 2025 | 9,460.00 | 9,630.00 | 9,380.00 | 9,580.00 | 9,580.00 | 1.05% | 8,254 |
| Sep 16, 2025 | 9,570.00 | 9,570.00 | 9,330.00 | 9,480.00 | 9,480.00 | -0.94% | 10,056 |
| Sep 15, 2025 | 9,430.00 | 9,570.00 | 9,210.00 | 9,570.00 | 9,570.00 | 1.48% | 19,552 |
| Sep 12, 2025 | 9,530.00 | 9,560.00 | 9,430.00 | 9,430.00 | 9,430.00 | -0.84% | 14,826 |
| Sep 11, 2025 | 9,590.00 | 9,600.00 | 9,480.00 | 9,510.00 | 9,510.00 | -0.83% | 4,552 |
| Sep 10, 2025 | 9,700.00 | 9,700.00 | 9,410.00 | 9,590.00 | 9,590.00 | 0.42% | 16,874 |
| Sep 9, 2025 | 9,500.00 | 9,680.00 | 9,310.00 | 9,550.00 | 9,550.00 | 2.03% | 21,030 |
| Sep 8, 2025 | 9,300.00 | 9,600.00 | 9,230.00 | 9,360.00 | 9,360.00 | 1.30% | 14,597 |
| Sep 5, 2025 | 9,310.00 | 9,350.00 | 9,150.00 | 9,240.00 | 9,240.00 | 0.22% | 7,880 |
| Sep 4, 2025 | 9,110.00 | 9,290.00 | 9,050.00 | 9,220.00 | 9,220.00 | 1.43% | 11,036 |
| Sep 3, 2025 | 9,150.00 | 9,200.00 | 9,090.00 | 9,090.00 | 9,090.00 | -0.66% | 5,566 |
| Sep 2, 2025 | 9,010.00 | 9,240.00 | 9,010.00 | 9,150.00 | 9,150.00 | 0.55% | 4,593 |
| Sep 1, 2025 | 9,370.00 | 9,370.00 | 9,010.00 | 9,100.00 | 9,100.00 | -2.99% | 28,620 |