J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 9,430.00
-780.00 (-7.64%)
At close: Sep 3, 2026
J2KBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 9,440.00 | 9,870.00 | 9,280.00 | 9,440.00 | 9,440.00 | 0.11% | 27,782 |
| Sep 3, 2026 | 10,220.00 | 10,280.00 | 9,350.00 | 9,430.00 | 9,430.00 | -7.64% | 71,111 |
| Sep 2, 2026 | 10,670.00 | 10,840.00 | 9,950.00 | 10,210.00 | 10,210.00 | -5.99% | 53,478 |
| Sep 1, 2026 | 10,180.00 | 11,180.00 | 10,180.00 | 10,860.00 | 10,860.00 | 6.68% | 118,328 |
| Aug 31, 2026 | 10,470.00 | 10,570.00 | 9,900.00 | 10,180.00 | 10,180.00 | -4.05% | 35,860 |
| Aug 28, 2026 | 10,470.00 | 10,750.00 | 10,220.00 | 10,610.00 | 10,610.00 | 0.38% | 44,691 |
| Aug 27, 2026 | 10,400.00 | 10,620.00 | 10,160.00 | 10,570.00 | 10,570.00 | 1.54% | 56,350 |
| Aug 26, 2026 | 9,890.00 | 10,800.00 | 9,670.00 | 10,410.00 | 10,410.00 | 6.12% | 156,311 |
| Aug 25, 2026 | 9,390.00 | 9,850.00 | 9,120.00 | 9,810.00 | 9,810.00 | 6.51% | 121,503 |
| Aug 24, 2026 | 8,750.00 | 9,390.00 | 8,750.00 | 9,210.00 | 9,210.00 | 5.26% | 51,338 |
| Aug 21, 2026 | 8,780.00 | 8,980.00 | 8,520.00 | 8,750.00 | 8,750.00 | -1.69% | 43,162 |
| Aug 20, 2026 | 8,760.00 | 8,930.00 | 8,680.00 | 8,900.00 | 8,900.00 | 2.89% | 26,114 |
| Aug 19, 2026 | 9,010.00 | 9,010.00 | 8,600.00 | 8,650.00 | 8,650.00 | -4.74% | 61,035 |
| Aug 18, 2026 | 9,630.00 | 9,670.00 | 9,050.00 | 9,080.00 | 9,080.00 | -5.71% | 91,207 |
| Aug 14, 2026 | 9,900.00 | 10,040.00 | 9,560.00 | 9,630.00 | 9,630.00 | -1.33% | 130,719 |
| Aug 13, 2026 | 11,420.00 | 11,420.00 | 9,650.00 | 9,760.00 | 9,760.00 | -18.67% | 517,381 |
| Aug 12, 2026 | 11,390.00 | 12,860.00 | 10,850.00 | 12,000.00 | 12,000.00 | 7.24% | 279,230 |
| Aug 11, 2026 | 10,720.00 | 11,290.00 | 10,560.00 | 11,190.00 | 11,190.00 | 5.97% | 66,784 |
| Aug 10, 2026 | 10,330.00 | 10,750.00 | 10,020.00 | 10,560.00 | 10,560.00 | 2.23% | 22,808 |
| Aug 7, 2026 | 10,250.00 | 10,660.00 | 9,870.00 | 10,330.00 | 10,330.00 | 0.78% | 39,341 |
| Aug 6, 2026 | 9,460.00 | 10,250.00 | 9,310.00 | 10,250.00 | 10,250.00 | 7.56% | 46,020 |
| Aug 5, 2026 | 9,450.00 | 9,580.00 | 9,220.00 | 9,530.00 | 9,530.00 | 2.03% | 14,596 |
| Aug 4, 2026 | 9,250.00 | 9,450.00 | 8,940.00 | 9,340.00 | 9,340.00 | -0.11% | 25,085 |
| Aug 3, 2026 | 9,300.00 | 9,520.00 | 9,030.00 | 9,350.00 | 9,350.00 | -1.06% | 18,969 |
| Jul 31, 2026 | 9,200.00 | 9,500.00 | 8,520.00 | 9,450.00 | 9,450.00 | 2.38% | 54,957 |
| Jul 30, 2026 | 9,240.00 | 9,240.00 | 8,620.00 | 9,230.00 | 9,230.00 | 0.33% | 42,783 |
| Jul 29, 2026 | 9,270.00 | 9,480.00 | 8,200.00 | 9,200.00 | 9,200.00 | -0.97% | 55,671 |
| Jul 28, 2026 | 9,390.00 | 10,050.00 | 8,810.00 | 9,290.00 | 9,290.00 | -0.11% | 107,604 |
| Jul 27, 2026 | 9,120.00 | 9,330.00 | 9,050.00 | 9,300.00 | 9,300.00 | 1.97% | 24,633 |
| Jul 24, 2026 | 8,920.00 | 9,330.00 | 8,780.00 | 9,120.00 | 9,120.00 | 2.01% | 29,400 |
| Jul 23, 2026 | 8,680.00 | 9,050.00 | 8,410.00 | 8,940.00 | 8,940.00 | 6.05% | 32,862 |
| Jul 22, 2026 | 8,430.00 | 8,660.00 | 8,300.00 | 8,430.00 | 8,430.00 | -2.66% | 13,217 |
| Jul 21, 2026 | 7,500.00 | 8,770.00 | 7,500.00 | 8,660.00 | 8,660.00 | 10.46% | 55,244 |
| Jul 20, 2026 | 8,340.00 | 8,340.00 | 7,480.00 | 7,840.00 | 7,840.00 | -5.43% | 40,722 |
| Jul 16, 2026 | 8,320.00 | 8,610.00 | 8,060.00 | 8,290.00 | 8,290.00 | -0.36% | 9,709 |
| Jul 15, 2026 | 7,900.00 | 8,340.00 | 7,900.00 | 8,320.00 | 8,320.00 | 4.52% | 10,263 |
| Jul 14, 2026 | 7,950.00 | 7,980.00 | 7,580.00 | 7,960.00 | 7,960.00 | 0.13% | 13,657 |
| Jul 13, 2026 | 8,150.00 | 8,480.00 | 7,660.00 | 7,950.00 | 7,950.00 | -2.45% | 25,156 |
| Jul 10, 2026 | 7,770.00 | 8,210.00 | 7,770.00 | 8,150.00 | 8,150.00 | 5.30% | 14,631 |
| Jul 9, 2026 | 7,900.00 | 8,180.00 | 7,550.00 | 7,740.00 | 7,740.00 | -1.90% | 15,324 |
| Jul 8, 2026 | 8,180.00 | 8,590.00 | 7,740.00 | 7,890.00 | 7,890.00 | -3.55% | 9,842 |
| Jul 7, 2026 | 8,000.00 | 8,450.00 | 8,000.00 | 8,180.00 | 8,180.00 | -0.61% | 15,888 |
| Jul 6, 2026 | 8,290.00 | 8,300.00 | 7,580.00 | 8,230.00 | 8,230.00 | -0.84% | 8,680 |
| Jul 3, 2026 | 8,510.00 | 8,580.00 | 8,000.00 | 8,300.00 | 8,300.00 | -2.47% | 21,111 |
| Jul 2, 2026 | 7,450.00 | 8,780.00 | 7,450.00 | 8,510.00 | 8,510.00 | 5.71% | 59,946 |
| Jul 1, 2026 | 7,530.00 | 8,190.00 | 7,500.00 | 8,050.00 | 8,050.00 | 7.48% | 41,573 |
| Jun 30, 2026 | 7,570.00 | 7,730.00 | 7,400.00 | 7,490.00 | 7,490.00 | - | 29,649 |
| Jun 29, 2026 | 7,150.00 | 7,630.00 | 7,000.00 | 7,490.00 | 7,490.00 | 4.03% | 14,200 |
| Jun 26, 2026 | 7,200.00 | 7,280.00 | 6,710.00 | 7,200.00 | 7,200.00 | -0.83% | 50,583 |
| Jun 25, 2026 | 7,040.00 | 7,620.00 | 7,040.00 | 7,260.00 | 7,260.00 | 3.13% | 31,552 |