J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 11,190
+630 (5.97%)
At close: Aug 11, 2026
J2KBIO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 6,900.00 | 7,170.00 | 6,800.00 | 7,040.00 | 7,040.00 | 1.29% | 20,843 |
| Jun 23, 2026 | 7,300.00 | 7,310.00 | 6,800.00 | 6,950.00 | 6,950.00 | -5.57% | 57,409 |
| Jun 22, 2026 | 7,260.00 | 7,610.00 | 7,160.00 | 7,360.00 | 7,360.00 | 3.52% | 47,100 |
| Jun 19, 2026 | 7,420.00 | 7,620.00 | 7,000.00 | 7,110.00 | 7,110.00 | -1.25% | 42,765 |
| Jun 18, 2026 | 7,520.00 | 7,610.00 | 7,200.00 | 7,200.00 | 7,200.00 | -5.76% | 23,962 |
| Jun 17, 2026 | 7,540.00 | 7,740.00 | 7,460.00 | 7,640.00 | 7,640.00 | 0.53% | 18,974 |
| Jun 16, 2026 | 7,580.00 | 7,740.00 | 7,450.00 | 7,600.00 | 7,600.00 | 0.26% | 38,349 |
| Jun 15, 2026 | 7,370.00 | 8,900.00 | 7,200.00 | 7,580.00 | 7,580.00 | 3.27% | 449,477 |
| Jun 12, 2026 | 7,360.00 | 7,640.00 | 7,210.00 | 7,340.00 | 7,340.00 | -0.14% | 35,860 |
| Jun 11, 2026 | 7,230.00 | 7,350.00 | 7,040.00 | 7,350.00 | 7,350.00 | 1.24% | 16,971 |
| Jun 10, 2026 | 7,220.00 | 7,370.00 | 7,010.00 | 7,260.00 | 7,260.00 | -0.14% | 27,813 |
| Jun 9, 2026 | 7,010.00 | 7,460.00 | 7,000.00 | 7,270.00 | 7,270.00 | 1.11% | 54,469 |
| Jun 8, 2026 | 7,040.00 | 7,490.00 | 7,010.00 | 7,190.00 | 7,190.00 | -7.94% | 54,879 |
| Jun 5, 2026 | 7,970.00 | 7,970.00 | 7,520.00 | 7,810.00 | 7,810.00 | -2.01% | 24,073 |
| Jun 4, 2026 | 7,790.00 | 8,330.00 | 7,670.00 | 7,970.00 | 7,970.00 | -0.13% | 40,143 |
| Jun 2, 2026 | 7,910.00 | 7,990.00 | 7,390.00 | 7,980.00 | 7,980.00 | -0.62% | 57,264 |
| Jun 1, 2026 | 8,600.00 | 8,720.00 | 7,790.00 | 8,030.00 | 8,030.00 | -8.65% | 90,847 |