JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 5,630.00
-110.00 (-1.92%)
At close: Mar 12, 2026
JNB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,440.00 | 5,750.00 | 5,440.00 | 5,650.00 | 5,650.00 | 0.36% | 8,635 |
| Mar 12, 2026 | 5,740.00 | 5,840.00 | 5,470.00 | 5,630.00 | 5,630.00 | -1.92% | 15,619 |
| Mar 11, 2026 | 5,660.00 | 6,200.00 | 5,400.00 | 5,740.00 | 5,740.00 | 6.49% | 76,300 |
| Mar 10, 2026 | 5,360.00 | 5,500.00 | 5,290.00 | 5,390.00 | 5,390.00 | 2.28% | 29,005 |
| Mar 9, 2026 | 5,200.00 | 5,460.00 | 4,880.00 | 5,270.00 | 5,270.00 | -3.83% | 32,174 |
| Mar 6, 2026 | 5,460.00 | 5,510.00 | 5,200.00 | 5,480.00 | 5,480.00 | 0.74% | 29,953 |
| Mar 5, 2026 | 4,845.00 | 5,440.00 | 4,845.00 | 5,440.00 | 5,440.00 | 13.33% | 41,239 |
| Mar 4, 2026 | 5,660.00 | 5,790.00 | 4,680.00 | 4,800.00 | 4,800.00 | -17.10% | 93,732 |
| Mar 3, 2026 | 6,090.00 | 6,190.00 | 5,790.00 | 5,790.00 | 5,790.00 | -5.08% | 35,808 |
| Feb 27, 2026 | 6,460.00 | 6,460.00 | 6,100.00 | 6,100.00 | 6,100.00 | -5.57% | 44,431 |
| Feb 26, 2026 | 6,560.00 | 6,860.00 | 6,450.00 | 6,460.00 | 6,460.00 | -1.52% | 28,904 |
| Feb 25, 2026 | 6,800.00 | 6,880.00 | 6,560.00 | 6,560.00 | 6,560.00 | -3.24% | 23,753 |
| Feb 24, 2026 | 6,410.00 | 6,820.00 | 6,410.00 | 6,780.00 | 6,780.00 | 4.79% | 47,954 |
| Feb 23, 2026 | 6,500.00 | 6,630.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.31% | 18,486 |
| Feb 20, 2026 | 6,580.00 | 6,600.00 | 6,470.00 | 6,490.00 | 6,490.00 | -2.11% | 32,629 |
| Feb 19, 2026 | 6,720.00 | 6,730.00 | 6,530.00 | 6,630.00 | 6,630.00 | -0.60% | 34,628 |
| Feb 13, 2026 | 6,600.00 | 7,000.00 | 6,460.00 | 6,670.00 | 6,670.00 | 1.06% | 49,765 |
| Feb 12, 2026 | 6,840.00 | 6,840.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.76% | 23,011 |
| Feb 11, 2026 | 6,650.00 | 6,710.00 | 6,520.00 | 6,550.00 | 6,550.00 | -1.36% | 22,599 |
| Feb 10, 2026 | 6,750.00 | 7,160.00 | 6,590.00 | 6,640.00 | 6,640.00 | -1.92% | 63,830 |
| Feb 9, 2026 | 6,440.00 | 6,820.00 | 6,440.00 | 6,770.00 | 6,770.00 | 5.62% | 49,790 |
| Feb 6, 2026 | 6,540.00 | 6,580.00 | 6,100.00 | 6,410.00 | 6,410.00 | -2.73% | 34,973 |
| Feb 5, 2026 | 6,900.00 | 6,900.00 | 6,590.00 | 6,590.00 | 6,590.00 | -5.18% | 33,660 |
| Feb 4, 2026 | 6,880.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 0.29% | 25,102 |
| Feb 3, 2026 | 6,680.00 | 6,940.00 | 6,650.00 | 6,930.00 | 6,930.00 | 4.21% | 36,414 |
| Feb 2, 2026 | 6,950.00 | 6,950.00 | 6,630.00 | 6,650.00 | 6,650.00 | -4.73% | 37,692 |
| Jan 30, 2026 | 7,160.00 | 7,380.00 | 6,970.00 | 6,980.00 | 6,980.00 | -2.51% | 77,963 |
| Jan 29, 2026 | 7,500.00 | 7,690.00 | 7,040.00 | 7,160.00 | 7,160.00 | -2.72% | 94,684 |
| Jan 28, 2026 | 7,000.00 | 7,690.00 | 7,000.00 | 7,360.00 | 7,360.00 | 6.67% | 181,391 |
| Jan 27, 2026 | 6,780.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 1.77% | 46,778 |
| Jan 26, 2026 | 6,630.00 | 6,830.00 | 6,620.00 | 6,780.00 | 6,780.00 | 2.73% | 33,047 |
| Jan 23, 2026 | 6,730.00 | 6,790.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.93% | 40,346 |
| Jan 22, 2026 | 6,820.00 | 6,940.00 | 6,710.00 | 6,730.00 | 6,730.00 | 0.30% | 40,146 |
| Jan 21, 2026 | 6,760.00 | 6,800.00 | 6,530.00 | 6,710.00 | 6,710.00 | -2.33% | 53,116 |
| Jan 20, 2026 | 6,810.00 | 7,030.00 | 6,610.00 | 6,870.00 | 6,870.00 | 0.88% | 58,824 |
| Jan 19, 2026 | 6,770.00 | 7,050.00 | 6,680.00 | 6,810.00 | 6,810.00 | -0.15% | 60,125 |
| Jan 16, 2026 | 7,100.00 | 7,100.00 | 6,740.00 | 6,820.00 | 6,820.00 | -3.13% | 74,598 |
| Jan 15, 2026 | 6,900.00 | 7,180.00 | 6,880.00 | 7,040.00 | 7,040.00 | 1.44% | 67,562 |
| Jan 14, 2026 | 7,190.00 | 7,260.00 | 6,670.00 | 6,940.00 | 6,940.00 | -3.48% | 88,657 |
| Jan 13, 2026 | 7,020.00 | 7,720.00 | 7,020.00 | 7,190.00 | 7,190.00 | 1.13% | 142,669 |
| Jan 12, 2026 | 7,260.00 | 7,350.00 | 7,050.00 | 7,110.00 | 7,110.00 | -1.25% | 83,892 |
| Jan 9, 2026 | 7,230.00 | 7,440.00 | 7,030.00 | 7,200.00 | 7,200.00 | -1.91% | 128,964 |
| Jan 8, 2026 | 7,260.00 | 7,980.00 | 7,230.00 | 7,340.00 | 7,340.00 | -1.08% | 357,920 |
| Jan 7, 2026 | 7,850.00 | 7,900.00 | 7,330.00 | 7,420.00 | 7,420.00 | -4.26% | 240,902 |
| Jan 6, 2026 | 7,760.00 | 8,300.00 | 7,690.00 | 7,750.00 | 7,750.00 | -0.64% | 518,471 |
| Jan 5, 2026 | 7,530.00 | 8,930.00 | 7,400.00 | 7,800.00 | 7,800.00 | 3.59% | 3,711,537 |
| Jan 2, 2026 | 7,400.00 | 8,500.00 | 7,180.00 | 7,530.00 | 7,530.00 | 6.51% | 5,518,447 |
| Dec 30, 2025 | 5,440.00 | 7,070.00 | 5,410.00 | 7,070.00 | 7,070.00 | 29.96% | 1,072,880 |
| Dec 29, 2025 | 5,430.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 15,008 |
| Dec 26, 2025 | 5,450.00 | 5,490.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.37% | 31,660 |