JNB Co., Ltd. (KOSDAQ:452160)
South Korea · Delayed Price · Currency is KRW 3,355.00
+65.00 (1.98%)
At close: Aug 11, 2026
JNB Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3,210.00 | 3,365.00 | 3,210.00 | 3,355.00 | 3,355.00 | 1.98% | 11,459 |
| Aug 10, 2026 | 3,200.00 | 3,345.00 | 3,165.00 | 3,290.00 | 3,290.00 | 1.54% | 11,850 |
| Aug 7, 2026 | 3,200.00 | 3,295.00 | 3,190.00 | 3,240.00 | 3,240.00 | 0.47% | 3,375 |
| Aug 6, 2026 | 3,200.00 | 3,295.00 | 3,165.00 | 3,225.00 | 3,225.00 | 0.78% | 3,282 |
| Aug 5, 2026 | 3,150.00 | 3,390.00 | 3,145.00 | 3,200.00 | 3,200.00 | 3.90% | 14,427 |
| Aug 4, 2026 | 3,265.00 | 3,265.00 | 3,050.00 | 3,080.00 | 3,080.00 | -1.60% | 11,003 |
| Aug 3, 2026 | 3,125.00 | 3,160.00 | 3,050.00 | 3,130.00 | 3,130.00 | -0.32% | 10,443 |
| Jul 31, 2026 | 3,040.00 | 3,145.00 | 3,040.00 | 3,140.00 | 3,140.00 | 4.32% | 12,338 |
| Jul 30, 2026 | 3,000.00 | 3,065.00 | 3,000.00 | 3,010.00 | 3,010.00 | 0.17% | 8,907 |
| Jul 29, 2026 | 3,265.00 | 3,265.00 | 3,000.00 | 3,005.00 | 3,005.00 | -3.99% | 40,821 |
| Jul 28, 2026 | 3,195.00 | 3,220.00 | 3,070.00 | 3,130.00 | 3,130.00 | -1.42% | 26,630 |
| Jul 27, 2026 | 3,265.00 | 3,390.00 | 3,175.00 | 3,175.00 | 3,175.00 | -2.76% | 21,664 |
| Jul 24, 2026 | 3,250.00 | 3,265.00 | 3,155.00 | 3,265.00 | 3,265.00 | 0.46% | 4,591 |
| Jul 23, 2026 | 3,200.00 | 3,265.00 | 3,200.00 | 3,250.00 | 3,250.00 | 0.78% | 5,466 |
| Jul 22, 2026 | 3,195.00 | 3,380.00 | 3,195.00 | 3,225.00 | 3,225.00 | -1.53% | 11,772 |
| Jul 21, 2026 | 3,060.00 | 3,295.00 | 3,055.00 | 3,275.00 | 3,275.00 | 2.18% | 9,664 |
| 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 |