JB Financial Group Co., Ltd. (KRX:175330)
South Korea flag South Korea · Delayed Price · Currency is KRW
23,500
+400 (1.73%)
At close: Oct 2, 2025

JB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202523,400.0023,900.0023,050.0023,350.0023,350.001.08%520,648
Oct 1, 202522,950.0023,300.0022,650.0023,100.0023,100.000.65%162,615
Sep 30, 202522,350.0023,050.0022,250.0022,950.0022,950.000.22%432,368
Sep 29, 202523,300.0023,300.0022,800.0022,900.0022,900.00-156,895
Sep 26, 202522,950.0023,150.0022,650.0022,900.0022,900.00-1.08%248,672
Sep 25, 202523,300.0023,500.0022,950.0023,150.0023,150.00-1.49%255,684
Sep 24, 202523,950.0023,950.0023,000.0023,500.0023,500.00-0.84%306,379
Sep 23, 202523,600.0024,000.0023,500.0023,700.0023,700.00-1.04%271,026
Sep 22, 202524,000.0024,300.0023,900.0023,950.0023,950.00-0.83%253,110
Sep 19, 202523,500.0024,150.0023,500.0024,150.0024,150.000.21%2,375,600
Sep 18, 202523,950.0024,100.0023,400.0024,100.0024,100.00-0.21%447,245
Sep 17, 202524,400.0024,500.0024,050.0024,150.0024,150.00-1.83%253,369
Sep 16, 202524,700.0025,050.0024,550.0024,600.0024,600.00-267,450
Sep 15, 202524,650.0025,150.0024,400.0024,600.0024,600.00-1.20%408,089
Sep 12, 202524,850.0025,200.0024,550.0024,900.0024,900.000.20%302,811
Sep 11, 202524,800.0025,000.0024,550.0024,850.0024,850.001.84%601,153
Sep 10, 202524,000.0024,850.0024,000.0024,400.0024,400.000.62%526,605
Sep 9, 202524,000.0024,350.0023,700.0024,250.0024,250.002.32%418,593
Sep 8, 202523,600.0023,750.0023,350.0023,700.0023,700.000.64%246,285
Sep 5, 202523,200.0023,600.0023,200.0023,550.0023,550.001.07%193,024
Sep 4, 202523,400.0023,550.0023,050.0023,300.0023,300.00-1.27%310,218
Sep 3, 202523,650.0023,950.0023,450.0023,600.0023,600.00-1.26%319,628
Sep 2, 202523,550.0023,950.0023,450.0023,900.0023,900.001.06%302,016
Sep 1, 202523,950.0024,100.0023,500.0023,650.0023,650.000.64%311,860
Aug 29, 202523,850.0023,850.0023,400.0023,500.0023,500.00-0.21%443,884
Aug 28, 202523,000.0023,750.0023,000.0023,550.0023,550.001.73%296,030
Aug 27, 202522,950.0023,400.0022,950.0023,150.0023,150.000.22%288,840
Aug 26, 202523,050.0023,250.0022,900.0023,100.0023,100.000.22%290,692
Aug 25, 202522,700.0023,100.0022,650.0023,050.0023,050.001.32%263,991
Aug 22, 202523,000.0023,400.0022,100.0022,750.0022,750.00-1.09%342,523
Aug 21, 202523,400.0023,400.0022,750.0023,000.0023,000.000.88%369,401
Aug 20, 202522,700.0022,950.0022,000.0022,800.0022,800.001.33%560,842
Aug 19, 202522,400.0022,550.0022,100.0022,500.0022,500.002.74%415,735
Aug 18, 202522,250.0022,700.0021,900.0021,900.0021,900.00-1.35%511,847
Aug 14, 202522,450.0022,750.0022,100.0022,200.0022,200.00-1.33%586,970
Aug 13, 202522,100.0022,600.0022,050.0022,500.0022,500.002.27%445,775
Aug 12, 202521,850.0022,400.0021,800.0022,000.0022,000.00-334,042
Aug 11, 202521,800.0022,150.0021,500.0022,000.0022,000.00-0.23%355,641
Aug 8, 202522,300.0022,350.0021,850.0022,050.0022,050.00-2.00%412,082
Aug 7, 202522,400.0022,600.0022,100.0022,500.0022,500.00-0.44%284,366
Aug 6, 202522,000.0022,800.0022,000.0022,600.0022,440.001.12%257,127
Aug 5, 202522,150.0022,600.0021,950.0022,350.0022,191.771.82%415,951
Aug 4, 202521,550.0022,250.0021,500.0021,950.0021,794.600.92%275,633
Aug 1, 202522,850.0022,850.0021,700.0021,750.0021,596.02-5.84%444,916
Jul 31, 202523,200.0023,500.0022,750.0023,100.0022,936.46-1.70%398,830
Jul 30, 202523,250.0023,600.0023,050.0023,500.0023,333.631.95%359,840
Jul 29, 202522,300.0023,300.0022,250.0023,050.0022,886.812.22%427,171
Jul 28, 202523,750.0023,800.0022,250.0022,550.0022,390.35-5.05%875,754
Jul 25, 202524,300.0025,000.0023,550.0023,750.0023,581.86-2.46%701,312
Jul 24, 202524,000.0024,800.0024,000.0024,350.0024,177.610.83%343,040