J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 9,390.00
-740.00 (-7.31%)
At close: May 18, 2026
J2KBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 9,590.00 | 11,760.00 | 9,260.00 | 10,080.00 | - | 7.35% | 1,417,060 |
| May 18, 2026 | 10,100.00 | 10,350.00 | 9,210.00 | 9,390.00 | - | -7.31% | 189,907 |
| May 15, 2026 | 9,060.00 | 11,850.00 | 8,870.00 | 10,130.00 | - | 7.88% | 1,682,819 |
| May 14, 2026 | 8,680.00 | 9,940.00 | 8,310.00 | 9,390.00 | - | 19.47% | 1,580,011 |
| May 13, 2026 | 8,170.00 | 8,170.00 | 7,800.00 | 7,860.00 | - | -1.75% | 12,186 |
| May 12, 2026 | 8,000.00 | 8,200.00 | 7,940.00 | 8,000.00 | - | - | 18,613 |
| May 11, 2026 | 8,000.00 | 8,060.00 | 7,850.00 | 8,000.00 | - | 0.38% | 13,006 |
| May 8, 2026 | 7,860.00 | 7,990.00 | 7,850.00 | 7,970.00 | - | 1.27% | 7,180 |
| May 7, 2026 | 8,050.00 | 8,050.00 | 7,780.00 | 7,870.00 | - | -2.60% | 25,738 |
| May 6, 2026 | 8,570.00 | 8,570.00 | 7,990.00 | 8,080.00 | - | -2.65% | 32,147 |
| May 4, 2026 | 8,260.00 | 8,390.00 | 8,150.00 | 8,300.00 | - | 0.48% | 33,079 |
| Apr 30, 2026 | 8,390.00 | 8,520.00 | 8,260.00 | 8,260.00 | - | -1.55% | 17,739 |
| Apr 29, 2026 | 8,490.00 | 8,600.00 | 8,260.00 | 8,390.00 | - | 0.96% | 23,598 |
| Apr 28, 2026 | 8,370.00 | 8,470.00 | 8,280.00 | 8,310.00 | - | -1.66% | 25,761 |
| Apr 27, 2026 | 8,570.00 | 8,590.00 | 8,380.00 | 8,450.00 | - | -1.40% | 25,522 |
| Apr 24, 2026 | 8,650.00 | 8,840.00 | 8,440.00 | 8,570.00 | - | 1.42% | 62,663 |
| Apr 23, 2026 | 8,360.00 | 8,450.00 | 8,220.00 | 8,450.00 | - | 1.56% | 16,520 |
| Apr 22, 2026 | 8,330.00 | 8,500.00 | 8,110.00 | 8,320.00 | - | -0.12% | 19,648 |
| Apr 21, 2026 | 8,350.00 | 8,560.00 | 8,230.00 | 8,330.00 | - | 0.36% | 39,224 |
| Apr 20, 2026 | 8,430.00 | 8,480.00 | 8,220.00 | 8,300.00 | - | -1.07% | 19,214 |
| Apr 17, 2026 | 8,370.00 | 8,510.00 | 8,290.00 | 8,390.00 | - | 0.48% | 32,665 |
| Apr 16, 2026 | 8,310.00 | 8,400.00 | 8,210.00 | 8,350.00 | - | 0.60% | 31,160 |
| Apr 15, 2026 | 8,280.00 | 8,320.00 | 8,160.00 | 8,300.00 | - | 1.10% | 34,253 |
| Apr 14, 2026 | 8,120.00 | 8,210.00 | 8,080.00 | 8,210.00 | - | 1.61% | 26,737 |
| Apr 13, 2026 | 7,730.00 | 8,190.00 | 7,640.00 | 8,080.00 | - | 4.53% | 43,245 |
| Apr 10, 2026 | 7,650.00 | 7,830.00 | 7,600.00 | 7,730.00 | - | 0.26% | 17,500 |
| Apr 9, 2026 | 7,600.00 | 7,710.00 | 7,580.00 | 7,710.00 | - | 0.65% | 3,789 |
| Apr 8, 2026 | 7,470.00 | 7,660.00 | 7,470.00 | 7,660.00 | - | 2.54% | 9,149 |
| Apr 7, 2026 | 7,470.00 | 7,710.00 | 7,360.00 | 7,470.00 | - | -1.58% | 13,920 |
| Apr 6, 2026 | 7,640.00 | 7,700.00 | 7,430.00 | 7,590.00 | - | -0.65% | 7,057 |
| Apr 3, 2026 | 7,460.00 | 7,800.00 | 7,460.00 | 7,640.00 | - | 1.60% | 3,627 |
| Apr 2, 2026 | 7,890.00 | 7,890.00 | 7,420.00 | 7,520.00 | - | -4.81% | 13,170 |
| Apr 1, 2026 | 7,750.00 | 8,090.00 | 7,680.00 | 7,900.00 | - | 3.54% | 17,919 |
| Mar 31, 2026 | 7,660.00 | 7,840.00 | 7,480.00 | 7,630.00 | - | -1.17% | 5,077 |
| Mar 30, 2026 | 7,420.00 | 7,900.00 | 7,420.00 | 7,720.00 | - | 0.39% | 12,816 |
| Mar 27, 2026 | 7,740.00 | 7,760.00 | 7,490.00 | 7,690.00 | - | -0.65% | 7,853 |
| Mar 26, 2026 | 7,790.00 | 7,790.00 | 7,580.00 | 7,740.00 | - | -0.13% | 8,126 |
| Mar 25, 2026 | 7,650.00 | 7,910.00 | 7,610.00 | 7,750.00 | - | 1.84% | 20,901 |
| Mar 24, 2026 | 7,380.00 | 7,640.00 | 7,350.00 | 7,610.00 | - | 3.26% | 5,310 |
| Mar 23, 2026 | 7,690.00 | 7,740.00 | 7,300.00 | 7,370.00 | - | -4.90% | 19,396 |
| Mar 20, 2026 | 7,620.00 | 7,800.00 | 7,500.00 | 7,750.00 | - | 1.84% | 8,301 |
| Mar 19, 2026 | 7,410.00 | 7,650.00 | 7,410.00 | 7,610.00 | - | -0.52% | 10,236 |
| Mar 18, 2026 | 7,640.00 | 7,780.00 | 7,630.00 | 7,650.00 | - | -1.16% | 7,126 |
| Mar 17, 2026 | 7,600.00 | 7,780.00 | 7,600.00 | 7,740.00 | - | 1.98% | 7,817 |
| Mar 16, 2026 | 7,740.00 | 7,800.00 | 7,350.00 | 7,590.00 | - | -1.94% | 10,305 |
| Mar 13, 2026 | 7,700.00 | 7,790.00 | 7,480.00 | 7,740.00 | - | 0.26% | 3,629 |
| Mar 12, 2026 | 7,610.00 | 7,720.00 | 7,570.00 | 7,720.00 | - | 1.98% | 6,267 |
| Mar 11, 2026 | 7,940.00 | 7,940.00 | 7,570.00 | 7,570.00 | - | -0.53% | 9,565 |
| Mar 10, 2026 | 7,500.00 | 7,720.00 | 7,460.00 | 7,610.00 | - | 3.54% | 7,121 |
| Mar 9, 2026 | 7,500.00 | 7,750.00 | 7,340.00 | 7,350.00 | - | -5.16% | 14,861 |