JB Financial Group Co., Ltd. (KRX:175330)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21,750.00 | 22,900.00 | 21,700.00 | 22,850.00 | 22,850.00 | 3.63% | 448,008 |
| Oct 29, 2025 | 22,400.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | 0.46% | 403,462 |
| Oct 28, 2025 | 21,950.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.90% | 348,911 |
| Oct 27, 2025 | 21,900.00 | 22,400.00 | 21,850.00 | 22,150.00 | 22,150.00 | - | 538,379 |
| Oct 24, 2025 | 22,400.00 | 22,500.00 | 22,150.00 | 22,150.00 | 22,150.00 | -1.12% | 261,888 |
| Oct 23, 2025 | 22,300.00 | 22,800.00 | 22,150.00 | 22,400.00 | 22,400.00 | -1.54% | 280,777 |
| Oct 22, 2025 | 22,500.00 | 22,800.00 | 22,200.00 | 22,750.00 | 22,750.00 | 0.22% | 347,179 |
| Oct 21, 2025 | 23,000.00 | 23,400.00 | 22,450.00 | 22,700.00 | 22,700.00 | -2.16% | 445,768 |
| Oct 20, 2025 | 22,650.00 | 23,300.00 | 22,300.00 | 23,200.00 | 23,200.00 | 2.20% | 268,422 |
| Oct 17, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,700.00 | 22,700.00 | -1.94% | 239,344 |
| Oct 16, 2025 | 22,600.00 | 23,200.00 | 22,600.00 | 23,150.00 | 23,150.00 | 1.54% | 290,832 |
| Oct 15, 2025 | 22,400.00 | 23,000.00 | 22,250.00 | 22,800.00 | 22,800.00 | 1.33% | 422,763 |
| Oct 14, 2025 | 22,150.00 | 22,750.00 | 21,950.00 | 22,500.00 | 22,500.00 | -0.44% | 376,622 |
| Oct 13, 2025 | 22,500.00 | 22,750.00 | 22,000.00 | 22,600.00 | 22,600.00 | 0.44% | 368,648 |
| Oct 10, 2025 | 23,050.00 | 23,050.00 | 22,500.00 | 22,500.00 | 22,500.00 | -3.64% | 582,154 |
| Oct 2, 2025 | 23,400.00 | 23,900.00 | 23,050.00 | 23,350.00 | 23,350.00 | 1.08% | 520,648 |
| Oct 1, 2025 | 22,950.00 | 23,300.00 | 22,650.00 | 23,100.00 | 23,100.00 | 0.65% | 162,615 |
| Sep 30, 2025 | 22,350.00 | 23,050.00 | 22,250.00 | 22,950.00 | 22,950.00 | 0.22% | 432,368 |
| Sep 29, 2025 | 23,300.00 | 23,300.00 | 22,800.00 | 22,900.00 | 22,900.00 | - | 156,895 |
| Sep 26, 2025 | 22,950.00 | 23,150.00 | 22,650.00 | 22,900.00 | 22,900.00 | -1.08% | 248,672 |
| Sep 25, 2025 | 23,300.00 | 23,500.00 | 22,950.00 | 23,150.00 | 23,150.00 | -1.49% | 255,684 |
| Sep 24, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,500.00 | 23,500.00 | -0.84% | 306,379 |
| Sep 23, 2025 | 23,600.00 | 24,000.00 | 23,500.00 | 23,700.00 | 23,700.00 | -1.04% | 271,026 |
| Sep 22, 2025 | 24,000.00 | 24,300.00 | 23,900.00 | 23,950.00 | 23,950.00 | -0.83% | 253,110 |
| Sep 19, 2025 | 23,500.00 | 24,150.00 | 23,500.00 | 24,150.00 | 24,150.00 | 0.21% | 2,375,600 |
| Sep 18, 2025 | 23,950.00 | 24,100.00 | 23,400.00 | 24,100.00 | 24,100.00 | -0.21% | 447,245 |
| Sep 17, 2025 | 24,400.00 | 24,500.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.83% | 253,369 |
| Sep 16, 2025 | 24,700.00 | 25,050.00 | 24,550.00 | 24,600.00 | 24,600.00 | - | 267,450 |
| Sep 15, 2025 | 24,650.00 | 25,150.00 | 24,400.00 | 24,600.00 | 24,600.00 | -1.20% | 408,089 |
| Sep 12, 2025 | 24,850.00 | 25,200.00 | 24,550.00 | 24,900.00 | 24,900.00 | 0.20% | 302,811 |
| Sep 11, 2025 | 24,800.00 | 25,000.00 | 24,550.00 | 24,850.00 | 24,850.00 | 1.84% | 601,153 |
| Sep 10, 2025 | 24,000.00 | 24,850.00 | 24,000.00 | 24,400.00 | 24,400.00 | 0.62% | 526,605 |
| Sep 9, 2025 | 24,000.00 | 24,350.00 | 23,700.00 | 24,250.00 | 24,250.00 | 2.32% | 418,593 |
| Sep 8, 2025 | 23,600.00 | 23,750.00 | 23,350.00 | 23,700.00 | 23,700.00 | 0.64% | 246,285 |
| Sep 5, 2025 | 23,200.00 | 23,600.00 | 23,200.00 | 23,550.00 | 23,550.00 | 1.07% | 193,024 |
| Sep 4, 2025 | 23,400.00 | 23,550.00 | 23,050.00 | 23,300.00 | 23,300.00 | -1.27% | 310,218 |
| Sep 3, 2025 | 23,650.00 | 23,950.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.26% | 319,628 |
| Sep 2, 2025 | 23,550.00 | 23,950.00 | 23,450.00 | 23,900.00 | 23,900.00 | 1.06% | 302,016 |
| Sep 1, 2025 | 23,950.00 | 24,100.00 | 23,500.00 | 23,650.00 | 23,650.00 | 0.64% | 311,860 |
| Aug 29, 2025 | 23,850.00 | 23,850.00 | 23,400.00 | 23,500.00 | 23,500.00 | -0.21% | 443,884 |
| Aug 28, 2025 | 23,000.00 | 23,750.00 | 23,000.00 | 23,550.00 | 23,550.00 | 1.73% | 296,030 |
| Aug 27, 2025 | 22,950.00 | 23,400.00 | 22,950.00 | 23,150.00 | 23,150.00 | 0.22% | 288,840 |
| Aug 26, 2025 | 23,050.00 | 23,250.00 | 22,900.00 | 23,100.00 | 23,100.00 | 0.22% | 290,692 |
| Aug 25, 2025 | 22,700.00 | 23,100.00 | 22,650.00 | 23,050.00 | 23,050.00 | 1.32% | 263,991 |
| Aug 22, 2025 | 23,000.00 | 23,400.00 | 22,100.00 | 22,750.00 | 22,750.00 | -1.09% | 342,523 |
| Aug 21, 2025 | 23,400.00 | 23,400.00 | 22,750.00 | 23,000.00 | 23,000.00 | 0.88% | 369,401 |
| Aug 20, 2025 | 22,700.00 | 22,950.00 | 22,000.00 | 22,800.00 | 22,800.00 | 1.33% | 560,842 |
| Aug 19, 2025 | 22,400.00 | 22,550.00 | 22,100.00 | 22,500.00 | 22,500.00 | 2.74% | 415,735 |
| Aug 18, 2025 | 22,250.00 | 22,700.00 | 21,900.00 | 21,900.00 | 21,900.00 | -1.35% | 511,847 |
| Aug 14, 2025 | 22,450.00 | 22,750.00 | 22,100.00 | 22,200.00 | 22,200.00 | -1.33% | 586,970 |