JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 3,020.00
-50.00 (-1.63%)
At close: Nov 3, 2026
JNB Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 3,295.00 | 3,295.00 | 2,975.00 | 3,020.00 | 3,020.00 | -1.63% | 5,340 |
| Nov 2, 2026 | 3,005.00 | 3,110.00 | 3,000.00 | 3,070.00 | 3,070.00 | 2.16% | 1,053 |
| Oct 30, 2026 | 3,085.00 | 3,170.00 | 3,000.00 | 3,005.00 | 3,005.00 | -4.91% | 3,513 |
| Oct 29, 2026 | 3,250.00 | 3,350.00 | 3,160.00 | 3,160.00 | 3,160.00 | -2.92% | 11,168 |
| Oct 28, 2026 | 3,125.00 | 3,270.00 | 3,120.00 | 3,255.00 | 3,255.00 | 4.16% | 8,794 |
| Oct 27, 2026 | 3,170.00 | 3,170.00 | 3,050.00 | 3,125.00 | 3,125.00 | 1.13% | 6,683 |
| Oct 26, 2026 | 2,835.00 | 3,180.00 | 2,835.00 | 3,090.00 | 3,090.00 | 4.39% | 12,705 |
| Oct 23, 2026 | 2,930.00 | 2,970.00 | 2,900.00 | 2,960.00 | 2,960.00 | 1.20% | 4,065 |
| Oct 22, 2026 | 3,100.00 | 3,100.00 | 2,925.00 | 2,925.00 | 2,925.00 | -5.65% | 7,765 |
| Oct 21, 2026 | 2,965.00 | 3,205.00 | 2,965.00 | 3,100.00 | 3,100.00 | 6.53% | 16,931 |
| Oct 20, 2026 | 3,095.00 | 3,215.00 | 2,910.00 | 2,910.00 | 2,910.00 | -5.98% | 9,605 |
| Oct 19, 2026 | 3,025.00 | 3,125.00 | 3,025.00 | 3,095.00 | 3,095.00 | -0.16% | 1,480 |
| Oct 16, 2026 | 3,045.00 | 3,155.00 | 2,955.00 | 3,100.00 | 3,100.00 | 0.81% | 3,315 |
| Oct 15, 2026 | 3,105.00 | 3,120.00 | 2,985.00 | 3,075.00 | 3,075.00 | -1.13% | 6,592 |
| Oct 14, 2026 | 2,930.00 | 3,510.00 | 2,930.00 | 3,110.00 | 3,110.00 | 3.32% | 22,863 |
| Oct 13, 2026 | 3,000.00 | 3,095.00 | 2,995.00 | 3,010.00 | 3,010.00 | -2.11% | 12,861 |
| Oct 12, 2026 | 3,195.00 | 3,195.00 | 3,050.00 | 3,075.00 | 3,075.00 | -2.54% | 3,875 |
| Oct 8, 2026 | 3,170.00 | 3,175.00 | 3,090.00 | 3,155.00 | 3,155.00 | -0.47% | 2,740 |
| Oct 7, 2026 | 3,095.00 | 3,190.00 | 3,095.00 | 3,170.00 | 3,170.00 | 0.48% | 5,683 |
| Oct 6, 2026 | 3,110.00 | 3,180.00 | 3,020.00 | 3,155.00 | 3,155.00 | 1.45% | 15,328 |
| Oct 2, 2026 | 3,075.00 | 3,130.00 | 3,000.00 | 3,110.00 | 3,110.00 | 0.32% | 9,009 |
| Oct 1, 2026 | 3,100.00 | 3,100.00 | 2,995.00 | 3,100.00 | 3,100.00 | 2.31% | 6,791 |
| Sep 30, 2026 | 2,955.00 | 3,105.00 | 2,950.00 | 3,030.00 | 3,030.00 | 1.85% | 9,510 |
| Sep 29, 2026 | 3,040.00 | 3,105.00 | 2,955.00 | 2,975.00 | 2,975.00 | -2.14% | 4,157 |
| Sep 28, 2026 | 3,015.00 | 3,045.00 | 2,970.00 | 3,040.00 | 3,040.00 | 1.50% | 5,394 |
| Sep 23, 2026 | 3,090.00 | 3,090.00 | 2,920.00 | 2,995.00 | 2,995.00 | 0.67% | 14,984 |
| Sep 22, 2026 | 2,980.00 | 2,980.00 | 2,925.00 | 2,975.00 | 2,975.00 | - | 6,760 |
| Sep 21, 2026 | 2,920.00 | 2,975.00 | 2,890.00 | 2,975.00 | 2,975.00 | 1.88% | 2,652 |
| Sep 18, 2026 | 3,005.00 | 3,005.00 | 2,890.00 | 2,920.00 | 2,920.00 | -0.17% | 8,702 |
| Sep 17, 2026 | 2,985.00 | 3,010.00 | 2,920.00 | 2,925.00 | 2,925.00 | -1.52% | 3,208 |
| Sep 16, 2026 | 3,065.00 | 3,080.00 | 2,920.00 | 2,970.00 | 2,970.00 | -0.34% | 5,919 |
| Sep 15, 2026 | 2,955.00 | 2,985.00 | 2,895.00 | 2,980.00 | 2,980.00 | 1.36% | 2,360 |
| Sep 14, 2026 | 2,825.00 | 2,975.00 | 2,825.00 | 2,940.00 | 2,940.00 | -2.00% | 10,965 |
| Sep 11, 2026 | 3,030.00 | 3,035.00 | 2,945.00 | 3,000.00 | 3,000.00 | -1.15% | 1,931 |
| Sep 10, 2026 | 3,045.00 | 3,045.00 | 2,975.00 | 3,035.00 | 3,035.00 | -0.33% | 5,360 |
| Sep 9, 2026 | 3,125.00 | 3,140.00 | 2,965.00 | 3,045.00 | 3,045.00 | -2.56% | 51,462 |
| Sep 8, 2026 | 3,100.00 | 3,135.00 | 3,085.00 | 3,125.00 | 3,125.00 | -0.32% | 3,069 |
| Sep 7, 2026 | 3,155.00 | 3,155.00 | 3,085.00 | 3,135.00 | 3,135.00 | - | 2,109 |
| Sep 4, 2026 | 3,190.00 | 3,215.00 | 3,060.00 | 3,135.00 | 3,135.00 | -1.72% | 7,965 |
| Sep 3, 2026 | 3,200.00 | 3,225.00 | 3,100.00 | 3,190.00 | 3,190.00 | -0.31% | 7,734 |
| Sep 2, 2026 | 3,200.00 | 3,225.00 | 3,100.00 | 3,200.00 | 3,200.00 | -0.31% | 3,599 |
| Sep 1, 2026 | 3,195.00 | 3,210.00 | 3,105.00 | 3,210.00 | 3,210.00 | -0.47% | 2,722 |
| Aug 31, 2026 | 3,175.00 | 3,225.00 | 3,100.00 | 3,225.00 | 3,225.00 | 0.31% | 2,866 |
| Aug 28, 2026 | 3,130.00 | 3,250.00 | 3,075.00 | 3,215.00 | 3,215.00 | 0.63% | 4,866 |
| Aug 27, 2026 | 3,140.00 | 3,220.00 | 3,125.00 | 3,195.00 | 3,195.00 | 0.63% | 2,646 |
| Aug 26, 2026 | 3,085.00 | 3,215.00 | 3,085.00 | 3,175.00 | 3,175.00 | -0.47% | 2,224 |
| Aug 25, 2026 | 3,075.00 | 3,215.00 | 3,070.00 | 3,190.00 | 3,190.00 | 3.74% | 6,359 |
| Aug 24, 2026 | 3,090.00 | 3,190.00 | 3,075.00 | 3,075.00 | 3,075.00 | -0.81% | 16,912 |
| Aug 21, 2026 | 3,105.00 | 3,155.00 | 3,090.00 | 3,100.00 | 3,100.00 | -2.67% | 5,575 |
| Aug 20, 2026 | 3,230.00 | 3,280.00 | 3,160.00 | 3,185.00 | 3,185.00 | -1.70% | 7,412 |