Skip to main content
logo
JNB Co., Ltd. (KOSDAQ:452160)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,975.00
0.00 (0.00%)
At close: Sep 22, 2026

JNB Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20262,980.002,980.002,925.002,975.002,975.00-6,760
Sep 21, 20262,920.002,975.002,890.002,975.002,975.001.88%2,652
Sep 18, 20263,005.003,005.002,890.002,920.002,920.00-0.17%8,702
Sep 17, 20262,985.003,010.002,920.002,925.002,925.00-1.52%3,208
Sep 16, 20263,065.003,080.002,920.002,970.002,970.00-0.34%5,919
Sep 15, 20262,955.002,985.002,895.002,980.002,980.001.36%2,360
Sep 14, 20262,825.002,975.002,825.002,940.002,940.00-2.00%10,965
Sep 11, 20263,030.003,035.002,945.003,000.003,000.00-1.15%1,931
Sep 10, 20263,045.003,045.002,975.003,035.003,035.00-0.33%5,360
Sep 9, 20263,125.003,140.002,965.003,045.003,045.00-2.56%51,462
Sep 8, 20263,100.003,135.003,085.003,125.003,125.00-0.32%3,069
Sep 7, 20263,155.003,155.003,085.003,135.003,135.00-2,109
Sep 4, 20263,190.003,215.003,060.003,135.003,135.00-1.72%7,965
Sep 3, 20263,200.003,225.003,100.003,190.003,190.00-0.31%7,734
Sep 2, 20263,200.003,225.003,100.003,200.003,200.00-0.31%3,599
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