JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 25,100
+400 (1.62%)
At close: Dec 5, 2025
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24,700.00 | 25,200.00 | 24,550.00 | 25,100.00 | 25,100.00 | 1.62% | 393,046 |
| Dec 4, 2025 | 24,800.00 | 25,250.00 | 24,350.00 | 24,700.00 | 24,700.00 | -0.80% | 445,603 |
| Dec 3, 2025 | 25,300.00 | 25,350.00 | 24,700.00 | 24,900.00 | 24,900.00 | -2.54% | 330,956 |
| Dec 2, 2025 | 24,500.00 | 25,850.00 | 24,450.00 | 25,550.00 | 25,550.00 | 5.36% | 608,935 |
| Dec 1, 2025 | 24,000.00 | 24,600.00 | 23,850.00 | 24,250.00 | 24,250.00 | 0.62% | 309,346 |
| Nov 28, 2025 | 24,250.00 | 24,350.00 | 23,800.00 | 24,100.00 | 24,100.00 | 0.21% | 332,604 |
| Nov 27, 2025 | 23,700.00 | 24,450.00 | 23,700.00 | 24,050.00 | 24,050.00 | 1.05% | 282,483 |
| Nov 26, 2025 | 24,200.00 | 24,400.00 | 23,550.00 | 23,800.00 | 23,800.00 | 0.21% | 447,673 |
| Nov 25, 2025 | 23,300.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,750.00 | 2.81% | 434,949 |
| Nov 24, 2025 | 23,400.00 | 23,700.00 | 23,100.00 | 23,100.00 | 23,100.00 | -0.22% | 361,576 |
| Nov 21, 2025 | 23,550.00 | 23,550.00 | 22,800.00 | 23,150.00 | 23,150.00 | -0.86% | 267,701 |
| Nov 20, 2025 | 24,050.00 | 24,250.00 | 23,350.00 | 23,350.00 | 23,350.00 | -3.71% | 470,181 |
| Nov 19, 2025 | 24,100.00 | 24,350.00 | 23,650.00 | 24,250.00 | 24,250.00 | 3.63% | 375,133 |
| Nov 18, 2025 | 24,050.00 | 24,250.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.51% | 283,937 |
| Nov 17, 2025 | 24,250.00 | 24,500.00 | 23,950.00 | 24,250.00 | 24,250.00 | -1.62% | 438,004 |
| Nov 14, 2025 | 24,150.00 | 25,100.00 | 24,100.00 | 24,650.00 | 24,650.00 | 2.92% | 586,615 |
| Nov 13, 2025 | 23,700.00 | 24,300.00 | 23,650.00 | 23,950.00 | 23,950.00 | -0.42% | 516,909 |
| Nov 12, 2025 | 23,300.00 | 24,150.00 | 23,250.00 | 24,050.00 | 24,050.00 | 2.56% | 472,962 |
| Nov 11, 2025 | 23,600.00 | 24,000.00 | 23,150.00 | 23,450.00 | 23,450.00 | -1.88% | 343,465 |
| Nov 10, 2025 | 23,550.00 | 24,100.00 | 23,450.00 | 23,900.00 | 23,740.00 | 3.69% | 555,433 |
| Nov 7, 2025 | 24,150.00 | 24,150.00 | 22,800.00 | 23,050.00 | 22,895.69 | -2.95% | 512,394 |
| Nov 6, 2025 | 23,050.00 | 23,950.00 | 22,750.00 | 23,750.00 | 23,591.00 | 5.09% | 532,763 |
| Nov 5, 2025 | 23,050.00 | 23,100.00 | 22,200.00 | 22,600.00 | 22,448.70 | -0.66% | 316,222 |
| Nov 4, 2025 | 22,350.00 | 22,750.00 | 22,150.00 | 22,750.00 | 22,597.70 | 0.89% | 334,265 |
| Nov 3, 2025 | 22,400.00 | 22,750.00 | 22,200.00 | 22,550.00 | 22,399.04 | 0.45% | 260,010 |
| Oct 31, 2025 | 22,750.00 | 22,800.00 | 22,300.00 | 22,450.00 | 22,299.71 | -1.75% | 286,861 |
| Oct 30, 2025 | 21,750.00 | 22,900.00 | 21,700.00 | 22,850.00 | 22,697.03 | 3.63% | 422,856 |
| Oct 29, 2025 | 22,400.00 | 22,600.00 | 21,800.00 | 22,050.00 | 21,902.38 | 0.46% | 385,205 |
| Oct 28, 2025 | 21,950.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,803.05 | -0.90% | 348,911 |
| Oct 27, 2025 | 21,900.00 | 22,400.00 | 21,850.00 | 22,150.00 | 22,001.72 | - | 538,379 |
| Oct 24, 2025 | 22,400.00 | 22,500.00 | 22,150.00 | 22,150.00 | 22,001.72 | -1.12% | 261,888 |
| Oct 23, 2025 | 22,300.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,250.04 | -1.54% | 280,777 |
| Oct 22, 2025 | 22,500.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,597.70 | 0.22% | 347,179 |
| Oct 21, 2025 | 23,000.00 | 23,400.00 | 22,450.00 | 22,700.00 | 22,548.03 | -2.16% | 445,768 |
| Oct 20, 2025 | 22,650.00 | 23,300.00 | 22,300.00 | 23,200.00 | 23,044.69 | 2.20% | 268,422 |
| Oct 17, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,700.00 | 22,548.03 | -1.94% | 239,344 |
| Oct 16, 2025 | 22,600.00 | 23,200.00 | 22,600.00 | 23,150.00 | 22,995.02 | 1.54% | 290,832 |
| Oct 15, 2025 | 22,400.00 | 23,000.00 | 22,250.00 | 22,800.00 | 22,647.36 | 1.33% | 359,632 |
| Oct 14, 2025 | 22,150.00 | 22,750.00 | 21,950.00 | 22,500.00 | 22,349.37 | -0.44% | 376,622 |
| Oct 13, 2025 | 22,500.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,448.70 | 0.44% | 368,648 |
| Oct 10, 2025 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,349.37 | -3.64% | 582,154 |
| Oct 2, 2025 | 23,400.00 | 23,900.00 | 23,050.00 | 23,350.00 | 23,193.68 | 1.08% | 520,648 |
| Oct 1, 2025 | 22,950.00 | 23,300.00 | 22,650.00 | 23,100.00 | 22,945.36 | 0.65% | 151,215 |
| Sep 30, 2025 | 22,350.00 | 23,050.00 | 22,250.00 | 22,950.00 | 22,796.36 | 0.22% | 432,368 |
| Sep 29, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,746.69 | - | 156,895 |
| Sep 26, 2025 | 22,950.00 | 23,150.00 | 22,650.00 | 22,900.00 | 22,746.69 | -1.08% | 248,672 |
| Sep 25, 2025 | 23,300.00 | 23,500.00 | 22,950.00 | 23,150.00 | 22,995.02 | -1.49% | 255,684 |
| Sep 24, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,500.00 | 23,342.68 | -0.84% | 306,379 |
| Sep 23, 2025 | 23,600.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,541.34 | -1.04% | 261,759 |
| Sep 22, 2025 | 24,000.00 | 24,300.00 | 23,900.00 | 23,950.00 | 23,789.67 | -0.83% | 230,794 |