JB Financial Group Co., Ltd. (KRX:175330)
South Korea flag South Korea · Delayed Price · Currency is KRW
22,450
-400 (-1.75%)
Last updated: Oct 31, 2025, 2:55 PM KST

JB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521,750.0022,900.0021,700.0022,850.0022,850.003.63%448,008
Oct 29, 202522,400.0022,600.0021,800.0022,050.0022,050.000.46%403,462
Oct 28, 202521,950.0022,150.0021,750.0021,950.0021,950.00-0.90%348,911
Oct 27, 202521,900.0022,400.0021,850.0022,150.0022,150.00-538,379
Oct 24, 202522,400.0022,500.0022,150.0022,150.0022,150.00-1.12%261,888
Oct 23, 202522,300.0022,800.0022,150.0022,400.0022,400.00-1.54%280,777
Oct 22, 202522,500.0022,800.0022,200.0022,750.0022,750.000.22%347,179
Oct 21, 202523,000.0023,400.0022,450.0022,700.0022,700.00-2.16%445,768
Oct 20, 202522,650.0023,300.0022,300.0023,200.0023,200.002.20%268,422
Oct 17, 202522,900.0023,000.0022,550.0022,700.0022,700.00-1.94%239,344
Oct 16, 202522,600.0023,200.0022,600.0023,150.0023,150.001.54%290,832
Oct 15, 202522,400.0023,000.0022,250.0022,800.0022,800.001.33%422,763
Oct 14, 202522,150.0022,750.0021,950.0022,500.0022,500.00-0.44%376,622
Oct 13, 202522,500.0022,750.0022,000.0022,600.0022,600.000.44%368,648
Oct 10, 202523,050.0023,050.0022,500.0022,500.0022,500.00-3.64%582,154
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