J2KBIO Co., Ltd. (KOSDAQ:420570)
South Korea · Delayed Price · Currency is KRW 8,310.00
-140.00 (-1.66%)
At close: Apr 28, 2026
J2KBIO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 8,370.00 | 8,470.00 | 8,280.00 | 8,310.00 | 8,310.00 | -1.66% | 25,676 |
| Apr 27, 2026 | 8,570.00 | 8,590.00 | 8,380.00 | 8,450.00 | 8,450.00 | -1.40% | 25,395 |
| Apr 24, 2026 | 8,650.00 | 8,840.00 | 8,440.00 | 8,570.00 | 8,570.00 | 1.42% | 62,663 |
| Apr 23, 2026 | 8,360.00 | 8,450.00 | 8,220.00 | 8,450.00 | 8,450.00 | 1.56% | 16,520 |
| Apr 22, 2026 | 8,330.00 | 8,500.00 | 8,110.00 | 8,320.00 | 8,320.00 | -0.12% | 19,648 |
| Apr 21, 2026 | 8,350.00 | 8,560.00 | 8,230.00 | 8,330.00 | 8,330.00 | 0.36% | 39,193 |
| Apr 20, 2026 | 8,430.00 | 8,480.00 | 8,220.00 | 8,300.00 | 8,300.00 | -1.07% | 19,208 |
| Apr 17, 2026 | 8,370.00 | 8,510.00 | 8,290.00 | 8,390.00 | 8,390.00 | 0.48% | 32,665 |
| Apr 16, 2026 | 8,310.00 | 8,400.00 | 8,210.00 | 8,350.00 | 8,350.00 | 0.60% | 31,155 |
| Apr 15, 2026 | 8,280.00 | 8,320.00 | 8,160.00 | 8,300.00 | 8,300.00 | 1.10% | 33,883 |
| Apr 14, 2026 | 8,120.00 | 8,210.00 | 8,080.00 | 8,210.00 | 8,210.00 | 1.61% | 26,736 |
| Apr 13, 2026 | 7,730.00 | 8,190.00 | 7,640.00 | 8,080.00 | 8,080.00 | 4.53% | 43,020 |
| Apr 10, 2026 | 7,650.00 | 7,830.00 | 7,600.00 | 7,730.00 | 7,730.00 | 0.26% | 17,420 |
| Apr 9, 2026 | 7,600.00 | 7,710.00 | 7,580.00 | 7,710.00 | 7,710.00 | 0.65% | 3,732 |
| Apr 8, 2026 | 7,470.00 | 7,660.00 | 7,470.00 | 7,660.00 | 7,660.00 | 2.54% | 9,149 |
| Apr 7, 2026 | 7,470.00 | 7,710.00 | 7,360.00 | 7,470.00 | 7,470.00 | -1.58% | 13,920 |
| Apr 6, 2026 | 7,640.00 | 7,700.00 | 7,430.00 | 7,590.00 | 7,590.00 | -0.65% | 7,057 |
| Apr 3, 2026 | 7,460.00 | 7,800.00 | 7,460.00 | 7,640.00 | 7,640.00 | 1.60% | 3,627 |
| Apr 2, 2026 | 7,890.00 | 7,890.00 | 7,420.00 | 7,520.00 | 7,520.00 | -4.81% | 13,122 |
| Apr 1, 2026 | 7,750.00 | 8,090.00 | 7,680.00 | 7,900.00 | 7,900.00 | 3.54% | 17,904 |
| Mar 31, 2026 | 7,660.00 | 7,840.00 | 7,480.00 | 7,630.00 | 7,630.00 | -1.17% | 5,076 |
| Mar 30, 2026 | 7,420.00 | 7,900.00 | 7,420.00 | 7,720.00 | 7,720.00 | 0.39% | 12,816 |
| Mar 27, 2026 | 7,740.00 | 7,760.00 | 7,490.00 | 7,690.00 | 7,690.00 | -0.65% | 7,853 |
| Mar 26, 2026 | 7,790.00 | 7,790.00 | 7,580.00 | 7,740.00 | 7,740.00 | -0.13% | 8,126 |
| Mar 25, 2026 | 7,650.00 | 7,910.00 | 7,610.00 | 7,750.00 | 7,750.00 | 1.84% | 20,901 |
| Mar 24, 2026 | 7,380.00 | 7,640.00 | 7,350.00 | 7,610.00 | 7,610.00 | 3.26% | 5,310 |
| Mar 23, 2026 | 7,690.00 | 7,740.00 | 7,300.00 | 7,370.00 | 7,370.00 | -4.90% | 19,396 |
| Mar 20, 2026 | 7,620.00 | 7,800.00 | 7,500.00 | 7,750.00 | 7,750.00 | 1.84% | 7,644 |
| Mar 19, 2026 | 7,410.00 | 7,650.00 | 7,410.00 | 7,610.00 | 7,610.00 | -0.52% | 10,236 |
| Mar 18, 2026 | 7,640.00 | 7,780.00 | 7,630.00 | 7,650.00 | 7,650.00 | -1.16% | 7,122 |
| Mar 17, 2026 | 7,600.00 | 7,780.00 | 7,600.00 | 7,740.00 | 7,740.00 | 1.98% | 7,817 |
| Mar 16, 2026 | 7,740.00 | 7,800.00 | 7,350.00 | 7,590.00 | 7,590.00 | -1.94% | 10,305 |
| Mar 13, 2026 | 7,700.00 | 7,790.00 | 7,480.00 | 7,740.00 | 7,740.00 | 0.26% | 3,627 |
| Mar 12, 2026 | 7,610.00 | 7,720.00 | 7,570.00 | 7,720.00 | 7,720.00 | 1.98% | 6,267 |
| Mar 11, 2026 | 7,940.00 | 7,940.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.53% | 9,553 |
| Mar 10, 2026 | 7,500.00 | 7,720.00 | 7,460.00 | 7,610.00 | 7,610.00 | 3.54% | 7,121 |
| Mar 9, 2026 | 7,500.00 | 7,750.00 | 7,340.00 | 7,350.00 | 7,350.00 | -5.16% | 14,840 |
| Mar 6, 2026 | 7,440.00 | 7,840.00 | 7,440.00 | 7,750.00 | 7,750.00 | -0.64% | 6,990 |
| Mar 5, 2026 | 7,230.00 | 7,820.00 | 7,230.00 | 7,800.00 | 7,800.00 | 8.18% | 14,271 |
| Mar 4, 2026 | 7,930.00 | 7,940.00 | 7,170.00 | 7,210.00 | 7,210.00 | -8.85% | 45,363 |
| Mar 3, 2026 | 8,190.00 | 8,200.00 | 7,910.00 | 7,910.00 | 7,910.00 | -4.12% | 19,906 |
| Feb 27, 2026 | 8,140.00 | 8,250.00 | 8,060.00 | 8,250.00 | 8,250.00 | 1.35% | 20,474 |
| Feb 26, 2026 | 8,390.00 | 8,420.00 | 7,950.00 | 8,140.00 | 8,140.00 | -3.10% | 66,232 |
| Feb 25, 2026 | 8,430.00 | 8,550.00 | 8,380.00 | 8,400.00 | 8,400.00 | 0.24% | 18,238 |
| Feb 24, 2026 | 8,440.00 | 8,530.00 | 8,360.00 | 8,380.00 | 8,380.00 | -0.71% | 6,243 |
| Feb 23, 2026 | 8,600.00 | 8,600.00 | 8,360.00 | 8,440.00 | 8,440.00 | 0.24% | 14,706 |
| Feb 20, 2026 | 8,570.00 | 8,590.00 | 8,420.00 | 8,420.00 | 8,420.00 | -1.41% | 4,619 |
| Feb 19, 2026 | 8,450.00 | 8,560.00 | 8,390.00 | 8,540.00 | 8,540.00 | 0.83% | 9,097 |
| Feb 13, 2026 | 8,590.00 | 8,600.00 | 8,400.00 | 8,470.00 | 8,470.00 | -1.17% | 18,150 |
| Feb 12, 2026 | 8,500.00 | 8,570.00 | 8,330.00 | 8,570.00 | 8,570.00 | 1.42% | 9,761 |