JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 22,500
-100 (-0.44%)
At close: Aug 7, 2025, 3:30 PM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 22,400.00 | 22,600.00 | 22,100.00 | 22,450.00 | 22,450.00 | -0.66% | 253,986 |
| Aug 6, 2025 | 22,000.00 | 22,800.00 | 22,000.00 | 22,600.00 | 22,440.00 | 1.12% | 300,212 |
| Aug 5, 2025 | 22,150.00 | 22,600.00 | 21,950.00 | 22,350.00 | 22,191.77 | 1.82% | 439,631 |
| Aug 4, 2025 | 21,550.00 | 22,250.00 | 21,500.00 | 21,950.00 | 21,794.60 | 0.92% | 275,633 |
| Aug 1, 2025 | 22,850.00 | 22,850.00 | 21,700.00 | 21,750.00 | 21,596.02 | -5.84% | 444,916 |
| Jul 31, 2025 | 23,200.00 | 23,500.00 | 22,750.00 | 23,100.00 | 22,936.46 | -1.70% | 398,830 |
| Jul 30, 2025 | 23,250.00 | 23,600.00 | 23,050.00 | 23,500.00 | 23,333.63 | 1.95% | 379,727 |
| Jul 29, 2025 | 22,300.00 | 23,300.00 | 22,250.00 | 23,050.00 | 22,886.81 | 2.22% | 427,171 |
| Jul 28, 2025 | 23,750.00 | 23,800.00 | 22,250.00 | 22,550.00 | 22,390.35 | -5.05% | 905,479 |
| Jul 25, 2025 | 24,300.00 | 25,000.00 | 23,550.00 | 23,750.00 | 23,581.86 | -2.46% | 701,312 |
| Jul 24, 2025 | 24,000.00 | 24,800.00 | 24,000.00 | 24,350.00 | 24,177.61 | 0.83% | 343,040 |
| Jul 23, 2025 | 24,500.00 | 24,650.00 | 23,900.00 | 24,150.00 | 23,979.03 | -1.43% | 385,441 |
| Jul 22, 2025 | 24,000.00 | 24,500.00 | 24,000.00 | 24,500.00 | 24,326.55 | 1.87% | 440,931 |
| Jul 21, 2025 | 23,550.00 | 24,150.00 | 23,500.00 | 24,050.00 | 23,879.73 | 1.26% | 437,427 |
| Jul 18, 2025 | 24,450.00 | 24,450.00 | 23,300.00 | 23,750.00 | 23,581.86 | -1.86% | 557,764 |
| Jul 17, 2025 | 24,000.00 | 24,400.00 | 23,900.00 | 24,200.00 | 24,028.67 | 1.26% | 779,699 |
| Jul 16, 2025 | 24,700.00 | 24,700.00 | 23,750.00 | 23,900.00 | 23,730.80 | -3.24% | 820,212 |
| Jul 15, 2025 | 25,200.00 | 25,650.00 | 24,550.00 | 24,700.00 | 24,525.13 | -2.37% | 903,262 |
| Jul 14, 2025 | 25,300.00 | 25,650.00 | 25,200.00 | 25,300.00 | 25,120.88 | -0.20% | 1,046,911 |
| Jul 11, 2025 | 25,150.00 | 26,250.00 | 25,050.00 | 25,350.00 | 25,170.53 | 0.40% | 1,031,956 |
| Jul 10, 2025 | 23,850.00 | 25,450.00 | 23,750.00 | 25,250.00 | 25,071.24 | 5.21% | 1,130,362 |
| Jul 9, 2025 | 23,900.00 | 24,600.00 | 23,700.00 | 24,000.00 | 23,830.09 | 0.63% | 1,348,470 |
| Jul 8, 2025 | 22,950.00 | 24,150.00 | 22,550.00 | 23,850.00 | 23,681.15 | 6.71% | 1,082,253 |
| Jul 7, 2025 | 21,900.00 | 22,650.00 | 21,600.00 | 22,350.00 | 22,350.00 | 3.47% | 578,008 |
| Jul 4, 2025 | 21,700.00 | 22,300.00 | 21,450.00 | 21,600.00 | 21,600.00 | -0.23% | 1,033,385 |
| Jul 3, 2025 | 21,250.00 | 21,700.00 | 21,150.00 | 21,650.00 | 21,650.00 | 0.93% | 580,139 |
| Jul 2, 2025 | 20,500.00 | 21,500.00 | 20,500.00 | 21,450.00 | 21,450.00 | 3.87% | 647,930 |
| Jul 1, 2025 | 20,350.00 | 21,200.00 | 20,350.00 | 20,650.00 | 20,650.00 | 0.49% | 430,908 |
| Jun 30, 2025 | 20,300.00 | 20,700.00 | 20,000.00 | 20,550.00 | 20,550.00 | -0.24% | 646,677 |
| Jun 27, 2025 | 20,400.00 | 21,000.00 | 20,350.00 | 20,600.00 | 20,600.00 | - | 472,036 |
| Jun 26, 2025 | 20,900.00 | 21,100.00 | 20,450.00 | 20,600.00 | 20,600.00 | -2.37% | 674,783 |
| Jun 25, 2025 | 21,250.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 652,418 |
| Jun 24, 2025 | 21,300.00 | 22,000.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1.67% | 717,821 |
| Jun 23, 2025 | 20,950.00 | 21,450.00 | 20,500.00 | 21,000.00 | 21,000.00 | -0.47% | 737,611 |
| Jun 20, 2025 | 21,450.00 | 21,750.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.17% | 1,789,154 |
| Jun 19, 2025 | 21,150.00 | 21,800.00 | 20,950.00 | 21,350.00 | 21,350.00 | 1.18% | 448,679 |
| Jun 18, 2025 | 21,400.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | -3.65% | 565,243 |
| Jun 17, 2025 | 20,800.00 | 22,300.00 | 20,700.00 | 21,900.00 | 21,900.00 | 4.29% | 1,441,730 |
| Jun 16, 2025 | 20,500.00 | 21,000.00 | 19,940.00 | 21,000.00 | 21,000.00 | 5.00% | 667,641 |
| Jun 13, 2025 | 20,500.00 | 20,550.00 | 19,750.00 | 20,000.00 | 20,000.00 | -4.31% | 1,119,353 |
| Jun 12, 2025 | 19,300.00 | 21,550.00 | 19,200.00 | 20,900.00 | 20,900.00 | 7.79% | 1,691,176 |
| Jun 11, 2025 | 19,180.00 | 19,660.00 | 18,790.00 | 19,390.00 | 19,390.00 | 1.09% | 664,680 |
| Jun 10, 2025 | 18,910.00 | 19,500.00 | 18,770.00 | 19,180.00 | 19,180.00 | 1.16% | 610,941 |
| Jun 9, 2025 | 18,970.00 | 19,430.00 | 18,950.00 | 18,960.00 | 18,960.00 | -1.04% | 481,611 |
| Jun 5, 2025 | 18,760.00 | 19,400.00 | 18,750.00 | 19,160.00 | 19,160.00 | -0.05% | 489,862 |
| Jun 4, 2025 | 18,480.00 | 19,430.00 | 18,470.00 | 19,170.00 | 19,170.00 | 4.30% | 429,970 |
| Jun 2, 2025 | 18,670.00 | 19,190.00 | 18,110.00 | 18,380.00 | 18,380.00 | -2.60% | 460,016 |
| May 30, 2025 | 18,810.00 | 19,170.00 | 18,740.00 | 18,870.00 | 18,870.00 | -0.58% | 581,892 |
| May 29, 2025 | 18,670.00 | 18,980.00 | 18,420.00 | 18,980.00 | 18,980.00 | 3.60% | 399,376 |
| May 28, 2025 | 17,780.00 | 18,550.00 | 17,770.00 | 18,320.00 | 18,320.00 | 2.12% | 729,388 |