JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 6,600.00
-130.00 (-1.93%)
At close: Jan 23, 2026
JNB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 5,470.00 | 5,510.00 | 5,340.00 | 5,450.00 | 5,450.00 | -0.91% | 34,092 |
| Dec 23, 2025 | 5,530.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | -2.14% | 40,770 |
| Dec 22, 2025 | 5,580.00 | 5,670.00 | 5,575.00 | 5,620.00 | 5,620.00 | 0.72% | 27,501 |
| Dec 19, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.18% | 18,907 |
| Dec 18, 2025 | 5,660.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.28% | 31,811 |
| Dec 17, 2025 | 5,750.00 | 5,840.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 33,491 |
| Dec 16, 2025 | 5,970.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.63% | 56,940 |
| Dec 15, 2025 | 6,080.00 | 6,130.00 | 6,010.00 | 6,040.00 | 6,040.00 | -2.11% | 21,828 |
| Dec 12, 2025 | 6,190.00 | 6,300.00 | 6,080.00 | 6,170.00 | 6,170.00 | -0.16% | 26,181 |
| Dec 11, 2025 | 6,100.00 | 6,270.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1.15% | 19,622 |
| Dec 10, 2025 | 6,170.00 | 6,280.00 | 6,110.00 | 6,110.00 | 6,110.00 | -0.97% | 19,664 |
| Dec 9, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.49% | 15,420 |
| Dec 8, 2025 | 6,090.00 | 6,170.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.49% | 13,465 |
| Dec 5, 2025 | 6,090.00 | 6,160.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.33% | 19,667 |
| Dec 4, 2025 | 6,290.00 | 6,300.00 | 6,050.00 | 6,090.00 | 6,090.00 | -3.18% | 18,544 |
| Dec 3, 2025 | 6,080.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,290.00 | 2.44% | 40,956 |
| Dec 2, 2025 | 6,040.00 | 6,150.00 | 6,020.00 | 6,140.00 | 6,140.00 | 0.82% | 25,134 |
| Dec 1, 2025 | 6,170.00 | 6,350.00 | 6,070.00 | 6,090.00 | 6,090.00 | -1.77% | 25,495 |
| Nov 28, 2025 | 6,060.00 | 6,240.00 | 6,030.00 | 6,200.00 | 6,200.00 | 2.48% | 28,010 |
| Nov 27, 2025 | 6,120.00 | 6,180.00 | 5,970.00 | 6,050.00 | 6,050.00 | -1.14% | 14,282 |
| Nov 26, 2025 | 5,900.00 | 6,140.00 | 5,900.00 | 6,120.00 | 6,120.00 | 3.03% | 32,592 |
| Nov 25, 2025 | 5,940.00 | 6,150.00 | 5,860.00 | 5,940.00 | 5,940.00 | - | 23,258 |
| Nov 24, 2025 | 5,980.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.34% | 23,053 |
| Nov 21, 2025 | 6,130.00 | 6,280.00 | 5,940.00 | 5,960.00 | 5,960.00 | -5.85% | 44,577 |
| Nov 20, 2025 | 6,270.00 | 6,510.00 | 6,160.00 | 6,330.00 | 6,330.00 | 1.93% | 33,895 |
| Nov 19, 2025 | 6,030.00 | 6,310.00 | 5,980.00 | 6,210.00 | 6,210.00 | 2.99% | 46,462 |
| Nov 18, 2025 | 6,220.00 | 6,840.00 | 6,020.00 | 6,030.00 | 6,030.00 | -4.74% | 183,733 |
| Nov 17, 2025 | 6,540.00 | 6,560.00 | 6,180.00 | 6,330.00 | 6,330.00 | -2.16% | 41,346 |
| Nov 14, 2025 | 6,630.00 | 6,760.00 | 6,470.00 | 6,470.00 | 6,470.00 | -5.41% | 52,310 |
| Nov 13, 2025 | 6,780.00 | 7,160.00 | 6,610.00 | 6,840.00 | 6,840.00 | 0.15% | 64,501 |
| Nov 12, 2025 | 6,870.00 | 6,940.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.73% | 19,856 |