J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 8,490.00
+10.00 (0.12%)
At close: Jan 29, 2026
J2KBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8,490.00 | 8,590.00 | 8,350.00 | 8,350.00 | 8,350.00 | -1.65% | 15,994 |
| Jan 29, 2026 | 8,480.00 | 8,600.00 | 8,330.00 | 8,490.00 | 8,490.00 | 0.12% | 11,742 |
| Jan 28, 2026 | 8,450.00 | 8,520.00 | 8,380.00 | 8,480.00 | 8,480.00 | -0.12% | 16,275 |
| Jan 27, 2026 | 8,420.00 | 8,500.00 | 8,350.00 | 8,490.00 | 8,490.00 | 1.43% | 15,693 |
| Jan 26, 2026 | 8,310.00 | 8,450.00 | 8,300.00 | 8,370.00 | 8,370.00 | 0.72% | 14,188 |
| Jan 23, 2026 | 8,040.00 | 8,360.00 | 8,040.00 | 8,310.00 | 8,310.00 | 2.59% | 11,999 |
| Jan 22, 2026 | 8,000.00 | 8,250.00 | 7,970.00 | 8,100.00 | 8,100.00 | 1.25% | 14,360 |
| Jan 21, 2026 | 8,040.00 | 8,100.00 | 7,910.00 | 8,000.00 | 8,000.00 | -3.03% | 33,121 |
| Jan 20, 2026 | 8,050.00 | 8,320.00 | 8,010.00 | 8,250.00 | 8,250.00 | 1.35% | 20,449 |
| Jan 19, 2026 | 8,220.00 | 8,220.00 | 8,030.00 | 8,140.00 | 8,140.00 | -0.61% | 20,083 |
| Jan 16, 2026 | 8,120.00 | 8,380.00 | 8,050.00 | 8,190.00 | 8,190.00 | 0.86% | 19,516 |
| Jan 15, 2026 | 8,210.00 | 8,210.00 | 8,010.00 | 8,120.00 | 8,120.00 | -0.12% | 36,827 |
| Jan 14, 2026 | 8,150.00 | 8,250.00 | 8,100.00 | 8,130.00 | 8,130.00 | -1.09% | 14,925 |
| Jan 13, 2026 | 8,300.00 | 8,300.00 | 8,170.00 | 8,220.00 | 8,220.00 | -0.96% | 15,877 |
| Jan 12, 2026 | 8,260.00 | 8,400.00 | 8,210.00 | 8,300.00 | 8,300.00 | 0.48% | 14,285 |
| Jan 9, 2026 | 8,300.00 | 8,520.00 | 8,200.00 | 8,260.00 | 8,260.00 | -0.24% | 6,105 |
| Jan 8, 2026 | 8,370.00 | 8,490.00 | 8,150.00 | 8,280.00 | 8,280.00 | -1.08% | 20,439 |
| Jan 7, 2026 | 8,680.00 | 8,770.00 | 8,310.00 | 8,370.00 | 8,370.00 | -3.57% | 41,464 |
| Jan 6, 2026 | 8,880.00 | 8,880.00 | 8,610.00 | 8,680.00 | 8,680.00 | -1.70% | 12,321 |
| Jan 5, 2026 | 9,040.00 | 9,040.00 | 8,800.00 | 8,830.00 | 8,830.00 | -2.32% | 18,535 |
| Jan 2, 2026 | 8,660.00 | 9,040.00 | 8,640.00 | 9,040.00 | 9,040.00 | 5.12% | 31,365 |
| Dec 30, 2025 | 8,700.00 | 8,850.00 | 8,530.00 | 8,600.00 | 8,600.00 | -0.46% | 23,896 |
| Dec 29, 2025 | 8,720.00 | 8,870.00 | 8,560.00 | 8,640.00 | 8,640.00 | -2.26% | 23,174 |
| Dec 26, 2025 | 8,680.00 | 8,970.00 | 8,680.00 | 8,840.00 | 8,840.00 | 1.38% | 20,621 |
| Dec 24, 2025 | 8,940.00 | 8,960.00 | 8,650.00 | 8,720.00 | 8,720.00 | 1.16% | 40,433 |
| Dec 23, 2025 | 8,950.00 | 8,950.00 | 8,590.00 | 8,620.00 | 8,620.00 | -2.93% | 37,595 |
| Dec 22, 2025 | 8,720.00 | 9,030.00 | 8,720.00 | 8,880.00 | 8,880.00 | 2.07% | 48,262 |
| Dec 19, 2025 | 8,890.00 | 9,100.00 | 8,520.00 | 8,700.00 | 8,700.00 | -1.36% | 106,612 |
| Dec 18, 2025 | 9,370.00 | 9,860.00 | 8,700.00 | 8,820.00 | 8,820.00 | -9.26% | 261,160 |
| Dec 17, 2025 | 8,100.00 | 10,170.00 | 8,090.00 | 9,720.00 | 9,720.00 | 20.15% | 1,752,966 |
| Dec 16, 2025 | 8,160.00 | 8,160.00 | 7,980.00 | 8,090.00 | 8,090.00 | -0.86% | 9,644 |
| Dec 15, 2025 | 8,350.00 | 8,350.00 | 8,100.00 | 8,160.00 | 8,160.00 | 0.49% | 5,793 |
| Dec 12, 2025 | 8,290.00 | 8,290.00 | 8,100.00 | 8,120.00 | 8,120.00 | -2.05% | 10,374 |
| Dec 11, 2025 | 8,310.00 | 8,440.00 | 8,140.00 | 8,290.00 | 8,290.00 | 0.73% | 10,433 |
| Dec 10, 2025 | 8,260.00 | 8,260.00 | 8,090.00 | 8,230.00 | 8,230.00 | - | 8,715 |
| Dec 9, 2025 | 8,160.00 | 8,270.00 | 8,110.00 | 8,230.00 | 8,230.00 | -0.12% | 9,334 |
| Dec 8, 2025 | 8,400.00 | 8,550.00 | 8,190.00 | 8,240.00 | 8,240.00 | -1.90% | 5,053 |
| Dec 5, 2025 | 8,380.00 | 8,420.00 | 8,160.00 | 8,400.00 | 8,400.00 | 0.24% | 4,934 |
| Dec 4, 2025 | 8,560.00 | 8,690.00 | 8,310.00 | 8,380.00 | 8,380.00 | -2.78% | 11,382 |
| Dec 3, 2025 | 8,690.00 | 8,690.00 | 8,380.00 | 8,620.00 | 8,620.00 | 1.41% | 6,659 |
| Dec 2, 2025 | 8,350.00 | 8,580.00 | 8,310.00 | 8,500.00 | 8,500.00 | 1.80% | 5,788 |
| Dec 1, 2025 | 8,400.00 | 8,500.00 | 8,100.00 | 8,350.00 | 8,350.00 | -0.60% | 7,602 |
| Nov 28, 2025 | 8,140.00 | 8,600.00 | 8,000.00 | 8,400.00 | 8,400.00 | 2.56% | 23,884 |
| Nov 27, 2025 | 8,400.00 | 8,530.00 | 8,170.00 | 8,190.00 | 8,190.00 | -2.50% | 16,279 |
| Nov 26, 2025 | 8,160.00 | 8,600.00 | 8,160.00 | 8,400.00 | 8,400.00 | 3.96% | 20,028 |
| Nov 25, 2025 | 8,070.00 | 8,230.00 | 7,970.00 | 8,080.00 | 8,080.00 | 0.37% | 23,635 |
| Nov 24, 2025 | 8,700.00 | 8,700.00 | 7,840.00 | 8,050.00 | 8,050.00 | -4.96% | 35,383 |
| Nov 21, 2025 | 8,430.00 | 8,930.00 | 8,320.00 | 8,470.00 | 8,470.00 | 1.07% | 78,963 |
| Nov 20, 2025 | 8,070.00 | 9,300.00 | 8,070.00 | 8,380.00 | 8,380.00 | 3.84% | 280,429 |
| Nov 19, 2025 | 8,150.00 | 8,330.00 | 7,890.00 | 8,070.00 | 8,070.00 | -0.37% | 6,273 |