JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 24,200
+500 (2.11%)
Last updated: Sep 9, 2025, 2:06 PM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,800.00 | - | 0.42% | 5,126 |
| 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 |
| Aug 13, 2025 | 22,100.00 | 22,600.00 | 22,050.00 | 22,500.00 | 22,500.00 | 2.27% | 445,775 |
| Aug 12, 2025 | 21,850.00 | 22,400.00 | 21,800.00 | 22,000.00 | 22,000.00 | - | 334,042 |
| Aug 11, 2025 | 21,800.00 | 22,150.00 | 21,500.00 | 22,000.00 | 22,000.00 | -0.23% | 355,641 |
| Aug 8, 2025 | 22,300.00 | 22,350.00 | 21,850.00 | 22,050.00 | 22,050.00 | -2.00% | 412,082 |
| Aug 7, 2025 | 22,400.00 | 22,600.00 | 22,100.00 | 22,500.00 | 22,500.00 | -0.44% | 284,366 |
| Aug 6, 2025 | 22,000.00 | 22,800.00 | 22,000.00 | 22,600.00 | 22,440.00 | 1.12% | 257,127 |
| Aug 5, 2025 | 22,150.00 | 22,600.00 | 21,950.00 | 22,350.00 | 22,191.77 | 1.82% | 415,951 |
| 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% | 359,840 |
| 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% | 875,754 |
| 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% | 413,419 |
| 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% | 701,754 |
| 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% | 1,304,559 |
| Jul 8, 2025 | 22,950.00 | 24,150.00 | 22,550.00 | 23,850.00 | 23,681.15 | 6.71% | 1,031,739 |
| Jul 7, 2025 | 21,900.00 | 22,650.00 | 21,600.00 | 22,350.00 | 22,191.77 | 3.47% | 578,008 |
| Jul 4, 2025 | 21,700.00 | 22,300.00 | 21,450.00 | 21,600.00 | 21,447.08 | -0.23% | 1,033,385 |
| Jul 3, 2025 | 21,250.00 | 21,700.00 | 21,150.00 | 21,650.00 | 21,496.73 | 0.93% | 580,139 |
| Jul 2, 2025 | 20,500.00 | 21,500.00 | 20,500.00 | 21,450.00 | 21,298.14 | 3.87% | 647,930 |
| Jul 1, 2025 | 20,350.00 | 21,200.00 | 20,350.00 | 20,650.00 | 20,503.81 | 0.49% | 430,908 |