JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 23,950
+150 (0.63%)
Jan 22, 2026, 3:30 PM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 23,100.00 | 24,000.00 | 23,050.00 | 23,950.00 | 23,950.00 | 0.63% | 533,284 |
| Jan 21, 2026 | 23,450.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,800.00 | 0.85% | 593,267 |
| Jan 20, 2026 | 23,200.00 | 23,850.00 | 23,150.00 | 23,600.00 | 23,600.00 | 1.51% | 478,873 |
| Jan 19, 2026 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 23,250.00 | -2.92% | 483,504 |
| Jan 16, 2026 | 24,300.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,950.00 | -0.62% | 437,319 |
| Jan 15, 2026 | 24,350.00 | 24,650.00 | 23,950.00 | 24,100.00 | 24,100.00 | -1.83% | 468,862 |
| Jan 14, 2026 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 24,550.00 | 0.20% | 366,570 |
| Jan 13, 2026 | 24,800.00 | 24,800.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 489,897 |
| Jan 12, 2026 | 24,500.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,600.00 | 0.20% | 299,975 |
| Jan 9, 2026 | 25,000.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,550.00 | -1.41% | 311,229 |
| Jan 8, 2026 | 24,600.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,900.00 | -0.40% | 371,653 |
| Jan 7, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 25,000.00 | 25,000.00 | -1.19% | 381,523 |
| Jan 6, 2026 | 25,000.00 | 25,450.00 | 24,900.00 | 25,300.00 | 25,300.00 | 1.40% | 451,619 |
| Jan 5, 2026 | 25,200.00 | 25,450.00 | 24,550.00 | 24,950.00 | 24,950.00 | -0.99% | 409,669 |
| Jan 2, 2026 | 25,650.00 | 25,650.00 | 24,850.00 | 25,200.00 | 25,200.00 | -1.75% | 285,219 |
| Dec 30, 2025 | 25,850.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,650.00 | -1.54% | 248,008 |
| Dec 29, 2025 | 25,500.00 | 26,200.00 | 25,100.00 | 26,050.00 | 26,050.00 | - | 336,841 |
| Dec 26, 2025 | 26,100.00 | 26,400.00 | 25,800.00 | 26,050.00 | 26,050.00 | -0.95% | 344,987 |
| Dec 24, 2025 | 26,050.00 | 26,550.00 | 25,850.00 | 26,300.00 | 26,300.00 | 1.15% | 430,624 |
| Dec 23, 2025 | 25,900.00 | 26,400.00 | 25,700.00 | 26,000.00 | 26,000.00 | 1.17% | 426,975 |
| Dec 22, 2025 | 25,250.00 | 25,900.00 | 25,050.00 | 25,700.00 | 25,700.00 | 3.63% | 485,320 |
| Dec 19, 2025 | 24,800.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,800.00 | 1.02% | 409,208 |
| Dec 18, 2025 | 24,900.00 | 25,150.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.01% | 191,955 |
| Dec 17, 2025 | 24,750.00 | 24,950.00 | 24,400.00 | 24,800.00 | 24,800.00 | 1.43% | 192,138 |
| Dec 16, 2025 | 24,600.00 | 24,800.00 | 24,400.00 | 24,450.00 | 24,450.00 | -0.61% | 268,356 |
| Dec 15, 2025 | 25,100.00 | 25,400.00 | 24,600.00 | 24,600.00 | 24,600.00 | -3.15% | 272,938 |
| Dec 12, 2025 | 24,750.00 | 25,550.00 | 24,600.00 | 25,400.00 | 25,400.00 | 4.31% | 561,212 |
| Dec 11, 2025 | 24,800.00 | 24,850.00 | 24,350.00 | 24,350.00 | 24,350.00 | -0.81% | 488,259 |
| Dec 10, 2025 | 25,050.00 | 25,100.00 | 24,550.00 | 24,550.00 | 24,550.00 | -2.00% | 280,074 |
| Dec 9, 2025 | 25,400.00 | 25,400.00 | 24,850.00 | 25,050.00 | 25,050.00 | -0.40% | 204,620 |
| Dec 8, 2025 | 24,950.00 | 25,250.00 | 24,800.00 | 25,150.00 | 25,150.00 | 0.20% | 256,538 |
| 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 |