J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 9,480.00
-90.00 (-0.94%)
Last updated: Sep 16, 2025, 12:54 PM KST
J2KBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 9,460.00 | 9,630.00 | 9,380.00 | 9,580.00 | - | 1.05% | 8,254 |
| Sep 16, 2025 | 9,570.00 | 9,570.00 | 9,330.00 | 9,480.00 | - | -0.94% | 10,056 |
| Sep 15, 2025 | 9,430.00 | 9,570.00 | 9,210.00 | 9,570.00 | - | 1.48% | 19,552 |
| Sep 12, 2025 | 9,530.00 | 9,560.00 | 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 | - | -0.83% | 4,552 |
| Sep 10, 2025 | 9,700.00 | 9,700.00 | 9,410.00 | 9,590.00 | - | 0.42% | 16,874 |
| Sep 9, 2025 | 9,500.00 | 9,680.00 | 9,310.00 | 9,550.00 | - | 2.03% | 21,030 |
| Sep 8, 2025 | 9,300.00 | 9,600.00 | 9,230.00 | 9,360.00 | - | 1.30% | 14,597 |
| Sep 5, 2025 | 9,310.00 | 9,350.00 | 9,150.00 | 9,240.00 | - | 0.22% | 7,880 |
| Sep 4, 2025 | 9,110.00 | 9,290.00 | 9,050.00 | 9,220.00 | - | 1.43% | 11,036 |
| Sep 3, 2025 | 9,150.00 | 9,200.00 | 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 | - | 0.55% | 4,593 |
| Sep 1, 2025 | 9,370.00 | 9,370.00 | 9,010.00 | 9,100.00 | - | -2.99% | 28,620 |
| Aug 29, 2025 | 9,510.00 | 9,520.00 | 9,310.00 | 9,380.00 | - | -1.37% | 10,465 |
| Aug 28, 2025 | 9,490.00 | 9,780.00 | 9,320.00 | 9,510.00 | - | 2.26% | 19,663 |
| Aug 27, 2025 | 9,330.00 | 9,560.00 | 9,210.00 | 9,300.00 | - | -0.32% | 7,260 |
| Aug 26, 2025 | 9,430.00 | 9,620.00 | 9,310.00 | 9,330.00 | - | -2.00% | 8,548 |
| Aug 25, 2025 | 9,380.00 | 9,700.00 | 9,380.00 | 9,520.00 | - | 1.06% | 14,407 |
| Aug 22, 2025 | 9,300.00 | 9,500.00 | 9,200.00 | 9,420.00 | - | 1.62% | 13,348 |
| Aug 21, 2025 | 9,250.00 | 9,520.00 | 9,090.00 | 9,270.00 | - | 1.09% | 8,175 |
| Aug 20, 2025 | 9,380.00 | 9,380.00 | 9,050.00 | 9,170.00 | - | -2.96% | 20,691 |
| Aug 19, 2025 | 9,380.00 | 9,510.00 | 9,220.00 | 9,450.00 | - | 0.32% | 12,633 |
| Aug 18, 2025 | 9,650.00 | 9,650.00 | 9,400.00 | 9,420.00 | - | -2.38% | 16,362 |
| Aug 14, 2025 | 9,500.00 | 9,830.00 | 9,500.00 | 9,650.00 | - | - | 24,147 |
| Aug 13, 2025 | 9,740.00 | 9,740.00 | 9,460.00 | 9,650.00 | - | 1.05% | 17,556 |
| Aug 12, 2025 | 9,710.00 | 9,950.00 | 9,550.00 | 9,550.00 | - | -1.65% | 29,387 |
| Aug 11, 2025 | 9,960.00 | 9,960.00 | 9,690.00 | 9,710.00 | - | -2.51% | 27,598 |
| Aug 8, 2025 | 9,970.00 | 10,240.00 | 9,850.00 | 9,960.00 | - | -0.10% | 39,483 |
| Aug 7, 2025 | 10,250.00 | 10,250.00 | 9,850.00 | 9,970.00 | - | -2.73% | 43,196 |
| Aug 6, 2025 | 9,730.00 | 10,390.00 | 9,680.00 | 10,250.00 | - | 4.49% | 152,160 |
| Aug 5, 2025 | 9,430.00 | 9,860.00 | 9,430.00 | 9,810.00 | - | 4.14% | 35,457 |
| Aug 4, 2025 | 9,560.00 | 9,570.00 | 9,310.00 | 9,420.00 | - | -1.57% | 18,665 |
| Aug 1, 2025 | 9,920.00 | 9,920.00 | 9,390.00 | 9,570.00 | - | -3.82% | 57,546 |
| Jul 31, 2025 | 9,800.00 | 10,900.00 | 9,600.00 | 9,950.00 | - | 3.32% | 360,088 |
| Jul 30, 2025 | 9,690.00 | 9,930.00 | 9,550.00 | 9,630.00 | - | -0.62% | 20,125 |
| Jul 29, 2025 | 9,800.00 | 9,860.00 | 9,440.00 | 9,690.00 | - | -1.12% | 25,919 |
| Jul 28, 2025 | 10,000.00 | 10,070.00 | 9,660.00 | 9,800.00 | - | -2.87% | 52,768 |
| Jul 25, 2025 | 10,090.00 | 10,350.00 | 10,050.00 | 10,090.00 | - | - | 16,866 |
| Jul 24, 2025 | 10,600.00 | 10,780.00 | 10,090.00 | 10,090.00 | - | -4.72% | 62,670 |
| Jul 23, 2025 | 10,620.00 | 10,790.00 | 10,390.00 | 10,590.00 | - | -0.28% | 15,268 |
| Jul 22, 2025 | 10,760.00 | 10,950.00 | 10,420.00 | 10,620.00 | - | -1.30% | 42,900 |
| Jul 21, 2025 | 10,930.00 | 11,010.00 | 10,670.00 | 10,760.00 | - | -2.45% | 30,513 |
| Jul 18, 2025 | 11,190.00 | 11,200.00 | 10,810.00 | 11,030.00 | - | -1.52% | 32,621 |
| Jul 17, 2025 | 11,290.00 | 11,290.00 | 11,000.00 | 11,200.00 | - | 0.45% | 60,085 |
| Jul 16, 2025 | 11,490.00 | 11,570.00 | 11,100.00 | 11,150.00 | - | 0.45% | 178,100 |
| Jul 15, 2025 | 10,950.00 | 11,180.00 | 10,570.00 | 11,100.00 | - | 1.37% | 123,588 |
| Jul 14, 2025 | 10,370.00 | 11,240.00 | 10,370.00 | 10,950.00 | - | 8.74% | 454,281 |
| Jul 11, 2025 | 10,060.00 | 10,090.00 | 9,950.00 | 10,070.00 | - | -0.20% | 21,030 |
| Jul 10, 2025 | 10,160.00 | 10,210.00 | 9,990.00 | 10,090.00 | - | - | 18,842 |
| Jul 9, 2025 | 10,070.00 | 10,200.00 | 10,060.00 | 10,090.00 | - | - | 11,251 |