JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 4,525.00
-295.00 (-6.12%)
At close: Jun 4, 2026
JNB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 6,180.00 | 6,620.00 | 6,180.00 | 6,460.00 | 6,460.00 | 5.04% | 130,875 |
| May 4, 2026 | 6,640.00 | 6,640.00 | 6,130.00 | 6,150.00 | 6,150.00 | -2.84% | 44,324 |
| Apr 30, 2026 | 6,360.00 | 6,570.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.47% | 42,454 |
| Apr 29, 2026 | 6,250.00 | 6,430.00 | 6,150.00 | 6,360.00 | 6,360.00 | 1.76% | 32,547 |
| Apr 28, 2026 | 6,350.00 | 6,680.00 | 6,210.00 | 6,250.00 | 6,250.00 | -1.42% | 34,794 |
| Apr 27, 2026 | 6,460.00 | 6,550.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.86% | 41,085 |
| Apr 24, 2026 | 6,260.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,460.00 | 3.03% | 86,438 |
| Apr 23, 2026 | 6,670.00 | 6,670.00 | 6,150.00 | 6,270.00 | 6,270.00 | -3.98% | 101,893 |
| Apr 22, 2026 | 6,130.00 | 7,460.00 | 6,050.00 | 6,530.00 | 6,530.00 | 6.53% | 866,052 |
| Apr 21, 2026 | 6,360.00 | 6,360.00 | 6,080.00 | 6,130.00 | 6,130.00 | -0.49% | 26,795 |
| Apr 20, 2026 | 6,080.00 | 6,350.00 | 6,020.00 | 6,160.00 | 6,160.00 | 1.32% | 39,550 |
| Apr 17, 2026 | 6,230.00 | 6,230.00 | 6,030.00 | 6,080.00 | 6,080.00 | -2.41% | 25,425 |
| Apr 16, 2026 | 5,770.00 | 6,330.00 | 5,770.00 | 6,230.00 | 6,230.00 | 8.54% | 112,927 |
| Apr 15, 2026 | 5,880.00 | 5,880.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.20% | 18,005 |
| Apr 14, 2026 | 5,600.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,810.00 | 4.68% | 29,928 |
| Apr 13, 2026 | 5,450.00 | 5,580.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.28% | 12,957 |
| Apr 10, 2026 | 5,310.00 | 5,560.00 | 5,300.00 | 5,480.00 | 5,480.00 | 3.40% | 19,555 |
| Apr 9, 2026 | 5,280.00 | 5,500.00 | 5,150.00 | 5,300.00 | 5,300.00 | -0.19% | 18,822 |
| Apr 8, 2026 | 5,160.00 | 5,450.00 | 5,160.00 | 5,310.00 | 5,310.00 | 1.53% | 37,923 |
| Apr 7, 2026 | 5,360.00 | 5,370.00 | 5,040.00 | 5,230.00 | 5,230.00 | -3.15% | 18,450 |
| Apr 6, 2026 | 5,210.00 | 5,400.00 | 5,130.00 | 5,400.00 | 5,400.00 | 2.27% | 23,618 |
| Apr 3, 2026 | 5,370.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.19% | 16,535 |
| Apr 2, 2026 | 5,760.00 | 5,760.00 | 5,100.00 | 5,290.00 | 5,290.00 | -6.54% | 43,233 |
| Apr 1, 2026 | 5,370.00 | 6,000.00 | 5,370.00 | 5,660.00 | 5,660.00 | 8.64% | 34,987 |
| Mar 31, 2026 | 5,370.00 | 5,470.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.70% | 8,293 |
| Mar 30, 2026 | 5,390.00 | 5,650.00 | 5,390.00 | 5,410.00 | 5,410.00 | -3.39% | 16,331 |
| Mar 27, 2026 | 5,530.00 | 5,780.00 | 5,380.00 | 5,600.00 | 5,600.00 | -0.36% | 12,963 |
| Mar 26, 2026 | 5,840.00 | 5,980.00 | 5,510.00 | 5,620.00 | 5,620.00 | -3.60% | 12,482 |
| Mar 25, 2026 | 5,670.00 | 5,980.00 | 5,670.00 | 5,830.00 | 5,830.00 | 2.10% | 17,659 |
| Mar 24, 2026 | 5,810.00 | 5,840.00 | 5,500.00 | 5,710.00 | 5,710.00 | 2.33% | 8,971 |