JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 9,000.00
-200.00 (-2.17%)
At close: Aug 13, 2025, 3:30 PM KST
JNB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9,330.00 | 9,340.00 | 8,770.00 | 8,840.00 | - | -1.78% | 1,054,741 |
| Aug 13, 2025 | 9,250.00 | 9,780.00 | 8,800.00 | 9,000.00 | - | -2.17% | 3,591,866 |
| Aug 12, 2025 | 7,400.00 | 9,620.00 | 7,280.00 | 9,200.00 | - | 24.32% | 14,480,710 |
| Aug 11, 2025 | 7,500.00 | 7,590.00 | 7,270.00 | 7,400.00 | - | 0.95% | 333,375 |
| Aug 8, 2025 | 7,490.00 | 7,930.00 | 7,230.00 | 7,330.00 | - | -2.66% | 867,694 |
| Aug 7, 2025 | 8,150.00 | 8,600.00 | 7,470.00 | 7,530.00 | - | -0.53% | 3,639,667 |
| Aug 6, 2025 | 7,400.00 | 7,800.00 | 7,390.00 | 7,570.00 | - | 1.34% | 540,718 |
| Aug 5, 2025 | 7,860.00 | 8,260.00 | 7,330.00 | 7,470.00 | - | -2.61% | 1,495,308 |
| Aug 4, 2025 | 8,100.00 | 8,320.00 | 7,630.00 | 7,670.00 | - | -3.16% | 786,684 |
| Aug 1, 2025 | 8,040.00 | 8,730.00 | 7,910.00 | 7,920.00 | - | -5.71% | 1,396,652 |
| Jul 31, 2025 | 8,560.00 | 8,870.00 | 8,110.00 | 8,400.00 | - | -5.08% | 1,299,485 |
| Jul 30, 2025 | 9,740.00 | 10,250.00 | 8,730.00 | 8,850.00 | - | -6.15% | 5,925,217 |
| Jul 29, 2025 | 9,430.00 | 9,430.00 | 7,810.00 | 9,430.00 | - | 29.89% | 10,456,880 |
| Jul 28, 2025 | 5,600.00 | 7,260.00 | 5,510.00 | 7,260.00 | - | 29.87% | 5,103,114 |
| Jul 25, 2025 | 5,700.00 | 5,800.00 | 5,580.00 | 5,590.00 | - | -1.93% | 46,611 |
| Jul 24, 2025 | 5,840.00 | 5,890.00 | 5,660.00 | 5,700.00 | - | -2.56% | 69,306 |
| Jul 23, 2025 | 6,020.00 | 6,020.00 | 5,810.00 | 5,850.00 | - | -2.82% | 56,102 |
| Jul 22, 2025 | 6,370.00 | 6,470.00 | 6,020.00 | 6,020.00 | - | -5.49% | 179,273 |
| Jul 21, 2025 | 6,090.00 | 6,500.00 | 5,970.00 | 6,370.00 | - | 6.88% | 127,863 |
| Jul 18, 2025 | 6,620.00 | 6,620.00 | 5,960.00 | 5,960.00 | - | -10.11% | 259,457 |
| Jul 17, 2025 | 6,280.00 | 6,780.00 | 6,040.00 | 6,630.00 | - | 5.57% | 623,807 |
| Jul 16, 2025 | 6,550.00 | 6,590.00 | 6,010.00 | 6,280.00 | - | -3.09% | 309,791 |
| Jul 15, 2025 | 6,260.00 | 6,570.00 | 6,090.00 | 6,480.00 | - | 3.51% | 624,525 |
| Jul 14, 2025 | 6,090.00 | 6,270.00 | 5,880.00 | 6,260.00 | - | 3.64% | 217,325 |
| Jul 11, 2025 | 6,040.00 | 6,100.00 | 5,720.00 | 6,040.00 | - | - | 205,072 |
| Jul 10, 2025 | 6,040.00 | 6,100.00 | 5,670.00 | 6,040.00 | - | 0.83% | 148,089 |
| Jul 9, 2025 | 5,850.00 | 6,170.00 | 5,700.00 | 5,990.00 | - | 2.39% | 153,385 |
| Jul 8, 2025 | 5,760.00 | 6,050.00 | 5,710.00 | 5,850.00 | - | -0.51% | 112,245 |
| Jul 7, 2025 | 5,960.00 | 6,160.00 | 5,600.00 | 5,880.00 | - | -1.34% | 165,696 |
| Jul 4, 2025 | 6,270.00 | 6,270.00 | 5,890.00 | 5,960.00 | - | -5.10% | 121,810 |
| Jul 3, 2025 | 6,160.00 | 6,310.00 | 5,870.00 | 6,280.00 | - | 0.16% | 319,231 |
| Jul 2, 2025 | 5,830.00 | 6,420.00 | 5,680.00 | 6,270.00 | - | 7.55% | 889,003 |
| Jul 1, 2025 | 5,390.00 | 6,630.00 | 5,350.00 | 5,830.00 | - | 8.36% | 2,134,536 |
| Jun 30, 2025 | 5,340.00 | 5,440.00 | 5,120.00 | 5,380.00 | - | 0.75% | 66,985 |
| Jun 27, 2025 | 5,450.00 | 6,500.00 | 5,210.00 | 5,340.00 | - | -2.02% | 1,464,878 |
| Jun 26, 2025 | 5,490.00 | 5,550.00 | 5,290.00 | 5,450.00 | - | -0.73% | 38,893 |
| Jun 25, 2025 | 5,500.00 | 5,620.00 | 5,350.00 | 5,490.00 | - | 0.92% | 56,854 |
| Jun 24, 2025 | 5,240.00 | 5,450.00 | 5,240.00 | 5,440.00 | - | 4.02% | 25,077 |
| Jun 23, 2025 | 5,400.00 | 5,400.00 | 5,230.00 | 5,230.00 | - | -3.68% | 20,290 |
| Jun 20, 2025 | 5,420.00 | 5,450.00 | 5,300.00 | 5,430.00 | - | 1.12% | 27,877 |
| Jun 19, 2025 | 5,590.00 | 6,290.00 | 5,370.00 | 5,370.00 | - | -3.24% | 407,080 |
| Jun 18, 2025 | 5,720.00 | 5,730.00 | 5,480.00 | 5,550.00 | - | -2.97% | 28,744 |
| Jun 17, 2025 | 6,050.00 | 6,060.00 | 5,600.00 | 5,720.00 | - | -5.45% | 75,802 |
| Jun 16, 2025 | 5,700.00 | 6,170.00 | 5,560.00 | 6,050.00 | - | 6.14% | 134,406 |
| Jun 13, 2025 | 5,760.00 | 5,990.00 | 5,410.00 | 5,700.00 | - | -1.04% | 147,736 |
| Jun 12, 2025 | 5,650.00 | 5,820.00 | 5,610.00 | 5,760.00 | - | 1.23% | 37,376 |
| Jun 11, 2025 | 5,610.00 | 5,690.00 | 5,590.00 | 5,690.00 | - | 1.07% | 21,409 |
| Jun 10, 2025 | 5,620.00 | 5,640.00 | 5,410.00 | 5,630.00 | - | 1.99% | 35,287 |
| Jun 9, 2025 | 5,370.00 | 5,550.00 | 5,370.00 | 5,520.00 | - | 1.85% | 29,508 |
| Jun 5, 2025 | 5,370.00 | 5,470.00 | 5,310.00 | 5,420.00 | - | 0.93% | 23,590 |