JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 29,450
-1,700 (-5.46%)
Mar 4, 2026, 10:15 AM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 31,650.00 | 31,750.00 | 30,800.00 | 31,150.00 | 31,150.00 | -1.89% | 740,237 |
| Feb 27, 2026 | 32,450.00 | 32,450.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 645,553 |
| Feb 26, 2026 | 33,000.00 | 33,350.00 | 31,850.00 | 32,300.00 | 32,300.00 | -4.01% | 853,636 |
| Feb 25, 2026 | 34,550.00 | 34,600.00 | 33,250.00 | 33,650.00 | 32,990.00 | -1.46% | 977,636 |
| Feb 24, 2026 | 36,200.00 | 36,200.00 | 33,600.00 | 34,150.00 | 33,480.19 | -6.57% | 926,897 |
| Feb 23, 2026 | 37,300.00 | 38,000.00 | 34,900.00 | 36,550.00 | 35,833.12 | -2.53% | 1,297,442 |
| Feb 20, 2026 | 36,800.00 | 38,500.00 | 36,800.00 | 37,500.00 | 36,764.49 | 2.46% | 1,004,175 |
| Feb 19, 2026 | 36,000.00 | 37,200.00 | 35,050.00 | 36,600.00 | 35,882.14 | 5.63% | 940,209 |
| Feb 13, 2026 | 34,600.00 | 36,100.00 | 33,350.00 | 34,650.00 | 33,970.39 | 1.76% | 1,850,406 |
| Feb 12, 2026 | 33,100.00 | 34,050.00 | 32,300.00 | 34,050.00 | 33,382.15 | 6.74% | 2,450,962 |
| Feb 11, 2026 | 30,200.00 | 31,900.00 | 30,100.00 | 31,900.00 | 31,274.32 | 7.05% | 935,626 |
| Feb 10, 2026 | 29,950.00 | 30,400.00 | 29,400.00 | 29,800.00 | 29,215.51 | 0.85% | 391,415 |
| Feb 9, 2026 | 29,500.00 | 30,400.00 | 29,100.00 | 29,550.00 | 28,970.42 | 4.05% | 769,342 |
| Feb 6, 2026 | 28,000.00 | 29,050.00 | 26,050.00 | 28,400.00 | 27,842.97 | - | 1,215,512 |
| Feb 5, 2026 | 27,400.00 | 28,850.00 | 27,050.00 | 28,400.00 | 27,842.97 | 1.25% | 571,711 |
| Feb 4, 2026 | 26,450.00 | 28,350.00 | 26,250.00 | 28,050.00 | 27,499.84 | 5.85% | 658,951 |
| Feb 3, 2026 | 25,800.00 | 26,900.00 | 25,750.00 | 26,500.00 | 25,980.24 | 4.74% | 584,852 |
| Feb 2, 2026 | 25,500.00 | 26,150.00 | 25,050.00 | 25,300.00 | 24,803.77 | 0.60% | 497,600 |
| Jan 30, 2026 | 24,850.00 | 25,650.00 | 24,750.00 | 25,150.00 | 24,656.72 | - | 441,821 |
| Jan 29, 2026 | 23,850.00 | 25,350.00 | 23,850.00 | 25,150.00 | 24,656.72 | 5.01% | 696,391 |
| Jan 28, 2026 | 24,250.00 | 24,600.00 | 23,850.00 | 23,950.00 | 23,480.25 | -1.44% | 632,426 |
| Jan 27, 2026 | 23,700.00 | 24,450.00 | 23,450.00 | 24,300.00 | 23,823.39 | 3.40% | 985,267 |
| Jan 26, 2026 | 24,000.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,039.08 | -3.29% | 473,712 |
| Jan 23, 2026 | 23,850.00 | 24,350.00 | 23,850.00 | 24,300.00 | 23,823.39 | 1.46% | 491,420 |
| Jan 22, 2026 | 23,100.00 | 24,000.00 | 23,050.00 | 23,950.00 | 23,480.25 | 0.63% | 533,284 |
| Jan 21, 2026 | 23,450.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,333.19 | 0.85% | 593,267 |
| Jan 20, 2026 | 23,200.00 | 23,850.00 | 23,150.00 | 23,600.00 | 23,137.12 | 1.51% | 499,925 |
| Jan 19, 2026 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 22,793.98 | -2.92% | 483,504 |
| Jan 16, 2026 | 24,300.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,480.25 | -0.62% | 437,321 |
| Jan 15, 2026 | 24,350.00 | 24,650.00 | 23,950.00 | 24,100.00 | 23,627.31 | -1.83% | 468,867 |
| Jan 14, 2026 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 24,068.48 | 0.20% | 366,570 |
| Jan 13, 2026 | 24,800.00 | 24,800.00 | 24,150.00 | 24,500.00 | 24,019.47 | -0.41% | 489,900 |
| Jan 12, 2026 | 24,500.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,117.50 | 0.20% | 299,975 |
| Jan 9, 2026 | 25,000.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,068.48 | -1.41% | 311,229 |
| Jan 8, 2026 | 24,600.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,411.62 | -0.40% | 371,653 |
| Jan 7, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 25,000.00 | 24,509.66 | -1.19% | 381,523 |
| Jan 6, 2026 | 25,000.00 | 25,450.00 | 24,900.00 | 25,300.00 | 24,803.77 | 1.40% | 451,619 |
| Jan 5, 2026 | 25,200.00 | 25,450.00 | 24,550.00 | 24,950.00 | 24,460.64 | -0.99% | 409,669 |
| Jan 2, 2026 | 25,650.00 | 25,650.00 | 24,850.00 | 25,200.00 | 24,705.74 | -1.75% | 285,219 |
| Dec 30, 2025 | 25,850.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,146.91 | -1.54% | 248,008 |
| Dec 29, 2025 | 25,500.00 | 26,200.00 | 25,100.00 | 26,050.00 | 25,539.06 | - | 336,841 |
| Dec 26, 2025 | 26,100.00 | 26,400.00 | 25,800.00 | 26,050.00 | 25,539.06 | -0.95% | 344,987 |
| Dec 24, 2025 | 26,050.00 | 26,550.00 | 25,850.00 | 26,300.00 | 25,784.16 | 1.15% | 430,624 |
| Dec 23, 2025 | 25,900.00 | 26,400.00 | 25,700.00 | 26,000.00 | 25,490.04 | 1.17% | 426,975 |
| Dec 22, 2025 | 25,250.00 | 25,900.00 | 25,050.00 | 25,700.00 | 25,195.93 | 3.63% | 500,320 |
| Dec 19, 2025 | 24,800.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,313.58 | 1.02% | 409,208 |
| Dec 18, 2025 | 24,900.00 | 25,150.00 | 24,550.00 | 24,550.00 | 24,068.48 | -1.01% | 191,955 |
| Dec 17, 2025 | 24,750.00 | 24,950.00 | 24,400.00 | 24,800.00 | 24,313.58 | 1.43% | 192,138 |
| Dec 16, 2025 | 24,600.00 | 24,800.00 | 24,400.00 | 24,450.00 | 23,970.45 | -0.61% | 268,356 |
| Dec 15, 2025 | 25,100.00 | 25,400.00 | 24,600.00 | 24,600.00 | 24,117.50 | -3.15% | 272,938 |