Skip to main content
logo
JNB Co., Ltd. (KOSDAQ:452160)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,210.00
-15.00 (-0.47%)
At close: Sep 1, 2026

JNB Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 1, 20263,195.003,210.003,105.003,210.003,210.00-0.47%2,722
Aug 31, 20263,175.003,225.003,100.003,225.003,225.000.31%2,866
Aug 28, 20263,130.003,250.003,075.003,215.003,215.000.63%4,866
Aug 27, 20263,140.003,220.003,125.003,195.003,195.000.63%2,646
Aug 26, 20263,085.003,215.003,085.003,175.003,175.00-0.47%2,224
Aug 25, 20263,075.003,215.003,070.003,190.003,190.003.74%6,359
Aug 24, 20263,090.003,190.003,075.003,075.003,075.00-0.81%16,912
Aug 21, 20263,105.003,155.003,090.003,100.003,100.00-2.67%5,575
Aug 20, 20263,230.003,280.003,160.003,185.003,185.00-1.70%7,412
Aug 19, 20263,250.003,380.003,190.003,240.003,240.00-2.99%6,424
Aug 18, 20263,425.003,525.003,250.003,340.003,340.00-2.48%13,836
Aug 14, 20263,575.003,575.003,370.003,425.003,425.00-1.15%2,680
Aug 13, 20263,580.003,590.003,355.003,465.003,465.00-0.43%11,300
Aug 12, 20263,325.003,480.003,275.003,480.003,480.003.73%6,112
Aug 11, 20263,210.003,365.003,210.003,355.003,355.001.98%11,459
Aug 10, 20263,200.003,345.003,165.003,290.003,290.001.54%11,850
Aug 7, 20263,200.003,295.003,190.003,240.003,240.000.47%3,375
Aug 6, 20263,200.003,295.003,165.003,225.003,225.000.78%3,282
Aug 5, 20263,150.003,390.003,145.003,200.003,200.003.90%14,427
Aug 4, 20263,265.003,265.003,050.003,080.003,080.00-1.60%11,003
Aug 3, 20263,125.003,160.003,050.003,130.003,130.00-0.32%10,443
Jul 31, 20263,040.003,145.003,040.003,140.003,140.004.32%12,338
Jul 30, 20263,000.003,065.003,000.003,010.003,010.000.17%8,907
Jul 29, 20263,265.003,265.003,000.003,005.003,005.00-3.99%40,821
Jul 28, 20263,195.003,220.003,070.003,130.003,130.00-1.42%26,630
Jul 27, 20263,265.003,390.003,175.003,175.003,175.00-2.76%21,664
Jul 24, 20263,250.003,265.003,155.003,265.003,265.000.46%4,591
Jul 23, 20263,200.003,265.003,200.003,250.003,250.000.78%5,466
Jul 22, 20263,195.003,380.003,195.003,225.003,225.00-1.53%11,772
Jul 21, 20263,060.003,295.003,055.003,275.003,275.002.18%9,664
Jul 20, 20263,065.003,215.003,015.003,205.003,205.00-0.31%25,723
Jul 16, 20263,175.003,380.003,175.003,215.003,215.00-1.68%7,557
Jul 15, 20263,050.003,350.003,050.003,270.003,270.004.31%11,842
Jul 14, 20263,195.003,225.003,025.003,135.003,135.00-1.88%10,757
Jul 13, 20263,270.003,395.003,115.003,195.003,195.00-2.14%21,348
Jul 10, 20263,025.003,335.003,025.003,265.003,265.007.05%20,585
Jul 9, 20263,010.003,290.003,010.003,050.003,050.00-1.45%16,633
Jul 8, 20263,255.003,350.003,070.003,095.003,095.00-8.02%11,294
Jul 7, 20263,525.003,570.003,300.003,365.003,365.00-5.21%20,627
Jul 6, 20263,380.003,550.003,215.003,550.003,550.005.03%11,675
Jul 3, 20263,175.003,390.003,140.003,380.003,380.006.46%21,190
Jul 2, 20263,505.003,505.003,170.003,175.003,175.00-10.06%25,341
Jul 1, 20263,585.003,610.003,250.003,530.003,530.005.37%17,728
Jun 30, 20263,295.003,440.003,200.003,350.003,350.000.45%8,146
Jun 29, 20262,965.003,375.002,965.003,335.003,335.008.10%32,565
Jun 26, 20263,355.003,365.003,020.003,085.003,085.00-7.91%22,742
Jun 25, 20263,520.003,670.003,305.003,350.003,350.00-7.46%31,268
Jun 24, 20263,420.003,655.003,260.003,620.003,620.005.85%42,637
Jun 23, 20263,900.003,975.003,420.003,420.003,420.00-16.18%44,661
Jun 22, 20264,045.004,195.003,850.004,080.004,080.00-3.43%19,699