JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 3,275.00
+70.00 (2.18%)
At close: Jul 21, 2026
JNB Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3,065.00 | 3,215.00 | 3,015.00 | 3,205.00 | 3,205.00 | -0.31% | 25,723 |
| Jul 16, 2026 | 3,175.00 | 3,380.00 | 3,175.00 | 3,215.00 | 3,215.00 | -1.68% | 7,557 |
| Jul 15, 2026 | 3,050.00 | 3,350.00 | 3,050.00 | 3,270.00 | 3,270.00 | 4.31% | 11,842 |
| Jul 14, 2026 | 3,195.00 | 3,225.00 | 3,025.00 | 3,135.00 | 3,135.00 | -1.88% | 10,757 |
| Jul 13, 2026 | 3,270.00 | 3,395.00 | 3,115.00 | 3,195.00 | 3,195.00 | -2.14% | 21,348 |
| Jul 10, 2026 | 3,025.00 | 3,335.00 | 3,025.00 | 3,265.00 | 3,265.00 | 7.05% | 20,585 |
| Jul 9, 2026 | 3,010.00 | 3,290.00 | 3,010.00 | 3,050.00 | 3,050.00 | -1.45% | 16,633 |
| Jul 8, 2026 | 3,255.00 | 3,350.00 | 3,070.00 | 3,095.00 | 3,095.00 | -8.02% | 11,294 |
| Jul 7, 2026 | 3,525.00 | 3,570.00 | 3,300.00 | 3,365.00 | 3,365.00 | -5.21% | 20,627 |
| Jul 6, 2026 | 3,380.00 | 3,550.00 | 3,215.00 | 3,550.00 | 3,550.00 | 5.03% | 11,675 |
| Jul 3, 2026 | 3,175.00 | 3,390.00 | 3,140.00 | 3,380.00 | 3,380.00 | 6.46% | 21,190 |
| Jul 2, 2026 | 3,505.00 | 3,505.00 | 3,170.00 | 3,175.00 | 3,175.00 | -10.06% | 25,341 |
| Jul 1, 2026 | 3,585.00 | 3,610.00 | 3,250.00 | 3,530.00 | 3,530.00 | 5.37% | 17,728 |
| Jun 30, 2026 | 3,295.00 | 3,440.00 | 3,200.00 | 3,350.00 | 3,350.00 | 0.45% | 8,146 |
| Jun 29, 2026 | 2,965.00 | 3,375.00 | 2,965.00 | 3,335.00 | 3,335.00 | 8.10% | 32,565 |
| Jun 26, 2026 | 3,355.00 | 3,365.00 | 3,020.00 | 3,085.00 | 3,085.00 | -7.91% | 22,742 |
| Jun 25, 2026 | 3,520.00 | 3,670.00 | 3,305.00 | 3,350.00 | 3,350.00 | -7.46% | 31,268 |
| Jun 24, 2026 | 3,420.00 | 3,655.00 | 3,260.00 | 3,620.00 | 3,620.00 | 5.85% | 42,637 |
| Jun 23, 2026 | 3,900.00 | 3,975.00 | 3,420.00 | 3,420.00 | 3,420.00 | -16.18% | 44,661 |
| Jun 22, 2026 | 4,045.00 | 4,195.00 | 3,850.00 | 4,080.00 | 4,080.00 | -3.43% | 19,699 |
| Jun 19, 2026 | 4,205.00 | 4,282.00 | 3,970.00 | 4,225.00 | 4,225.00 | 0.60% | 17,714 |
| Jun 18, 2026 | 4,350.00 | 4,350.00 | 4,130.00 | 4,200.00 | 4,200.00 | -2.10% | 12,058 |
| Jun 17, 2026 | 4,265.00 | 4,475.00 | 4,185.00 | 4,290.00 | 4,290.00 | 0.59% | 10,874 |
| Jun 16, 2026 | 4,395.00 | 4,395.00 | 4,220.00 | 4,265.00 | 4,265.00 | -3.72% | 14,772 |
| Jun 15, 2026 | 4,345.00 | 4,450.00 | 4,185.00 | 4,430.00 | 4,430.00 | 3.26% | 17,080 |
| Jun 12, 2026 | 3,960.00 | 4,355.00 | 3,960.00 | 4,290.00 | 4,290.00 | 9.16% | 32,597 |
| Jun 11, 2026 | 3,985.00 | 4,060.00 | 3,830.00 | 3,930.00 | 3,930.00 | -1.63% | 25,283 |
| Jun 10, 2026 | 3,810.00 | 4,030.00 | 3,810.00 | 3,995.00 | 3,995.00 | 1.78% | 20,838 |
| Jun 9, 2026 | 3,810.00 | 4,030.00 | 3,810.00 | 3,925.00 | 3,925.00 | 3.02% | 32,863 |
| Jun 8, 2026 | 3,825.00 | 4,160.00 | 3,810.00 | 3,810.00 | 3,810.00 | -9.93% | 52,850 |
| Jun 5, 2026 | 4,335.00 | 4,460.00 | 4,160.00 | 4,230.00 | 4,230.00 | -6.52% | 52,035 |
| Jun 4, 2026 | 4,780.00 | 5,150.00 | 4,525.00 | 4,525.00 | 4,525.00 | -6.12% | 211,031 |
| Jun 2, 2026 | 4,795.00 | 4,850.00 | 4,550.00 | 4,820.00 | 4,820.00 | -1.53% | 37,594 |
| Jun 1, 2026 | 4,785.00 | 4,905.00 | 4,555.00 | 4,895.00 | 4,895.00 | -1.90% | 37,189 |
| May 29, 2026 | 5,020.00 | 5,030.00 | 4,570.00 | 4,990.00 | 4,990.00 | -0.60% | 45,925 |
| May 28, 2026 | 4,895.00 | 5,170.00 | 4,800.00 | 5,020.00 | 5,020.00 | 1.62% | 47,639 |
| May 27, 2026 | 5,490.00 | 5,500.00 | 4,840.00 | 4,940.00 | 4,940.00 | -6.62% | 59,791 |
| May 26, 2026 | 5,240.00 | 5,500.00 | 5,070.00 | 5,290.00 | 5,290.00 | 5.59% | 66,639 |
| May 22, 2026 | 4,820.00 | 5,080.00 | 4,820.00 | 5,010.00 | 5,010.00 | 3.19% | 14,717 |
| May 21, 2026 | 4,810.00 | 5,000.00 | 4,600.00 | 4,855.00 | 4,855.00 | 1.78% | 24,003 |
| May 20, 2026 | 4,910.00 | 5,010.00 | 4,615.00 | 4,770.00 | 4,770.00 | -5.17% | 49,547 |
| May 19, 2026 | 5,200.00 | 5,230.00 | 4,920.00 | 5,030.00 | 5,030.00 | -3.27% | 20,403 |
| May 18, 2026 | 5,330.00 | 5,390.00 | 5,010.00 | 5,200.00 | 5,200.00 | -2.44% | 31,689 |
| May 15, 2026 | 5,370.00 | 5,460.00 | 5,270.00 | 5,330.00 | 5,330.00 | -3.09% | 34,355 |
| May 14, 2026 | 5,440.00 | 5,550.00 | 5,260.00 | 5,500.00 | 5,500.00 | -0.36% | 32,544 |
| May 13, 2026 | 5,440.00 | 5,560.00 | 5,390.00 | 5,520.00 | 5,520.00 | 1.66% | 19,466 |
| May 12, 2026 | 5,700.00 | 5,970.00 | 5,390.00 | 5,430.00 | 5,430.00 | -4.57% | 38,262 |
| May 11, 2026 | 5,960.00 | 6,050.00 | 5,610.00 | 5,690.00 | 5,690.00 | -4.53% | 46,465 |
| May 8, 2026 | 6,090.00 | 6,160.00 | 5,830.00 | 5,960.00 | 5,960.00 | -1.97% | 34,068 |
| May 7, 2026 | 6,470.00 | 6,470.00 | 6,030.00 | 6,080.00 | 6,080.00 | -5.88% | 54,492 |