JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 28,950
+550 (1.94%)
Mar 24, 2026, 3:30 PM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 29,950.00 | 29,950.00 | 27,800.00 | 28,950.00 | 28,950.00 | 1.94% | 296,974 |
| Mar 23, 2026 | 29,100.00 | 29,850.00 | 28,200.00 | 28,400.00 | 28,400.00 | -8.24% | 429,183 |
| Mar 20, 2026 | 30,300.00 | 31,450.00 | 30,200.00 | 30,950.00 | 30,950.00 | 2.48% | 345,728 |
| Mar 19, 2026 | 29,450.00 | 31,000.00 | 29,400.00 | 30,200.00 | 30,200.00 | -1.15% | 340,257 |
| Mar 18, 2026 | 30,500.00 | 30,850.00 | 29,900.00 | 30,550.00 | 30,550.00 | 3.74% | 442,030 |
| Mar 17, 2026 | 29,050.00 | 30,450.00 | 29,050.00 | 29,450.00 | 29,450.00 | 1.90% | 248,790 |
| Mar 16, 2026 | 30,100.00 | 30,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | -5.25% | 429,810 |
| Mar 13, 2026 | 29,750.00 | 31,550.00 | 29,600.00 | 30,500.00 | 30,500.00 | -2.24% | 433,929 |
| Mar 12, 2026 | 31,150.00 | 31,950.00 | 30,850.00 | 31,200.00 | 31,200.00 | -0.32% | 496,344 |
| Mar 11, 2026 | 30,950.00 | 32,000.00 | 30,950.00 | 31,300.00 | 31,300.00 | 2.29% | 440,702 |
| Mar 10, 2026 | 29,650.00 | 31,000.00 | 29,500.00 | 30,600.00 | 30,600.00 | 6.43% | 545,192 |
| Mar 9, 2026 | 26,800.00 | 29,050.00 | 26,750.00 | 28,750.00 | 28,750.00 | -2.21% | 339,921 |
| Mar 6, 2026 | 28,400.00 | 30,250.00 | 28,300.00 | 29,400.00 | 29,400.00 | 0.51% | 479,272 |
| Mar 5, 2026 | 30,300.00 | 30,900.00 | 28,500.00 | 29,250.00 | 29,250.00 | 3.36% | 749,792 |
| Mar 4, 2026 | 31,300.00 | 31,300.00 | 27,550.00 | 28,300.00 | 28,300.00 | -9.15% | 917,598 |
| Mar 3, 2026 | 31,650.00 | 31,750.00 | 30,800.00 | 31,150.00 | 31,150.00 | -1.89% | 740,237 |
| Feb 27, 2026 | 32,450.00 | 32,450.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 645,553 |
| Feb 26, 2026 | 33,000.00 | 33,350.00 | 31,850.00 | 32,300.00 | 32,300.00 | -4.01% | 853,636 |
| Feb 25, 2026 | 34,550.00 | 34,600.00 | 33,250.00 | 33,650.00 | 32,990.00 | -1.46% | 977,636 |
| Feb 24, 2026 | 36,200.00 | 36,200.00 | 33,600.00 | 34,150.00 | 33,480.19 | -6.57% | 926,897 |
| Feb 23, 2026 | 37,300.00 | 38,000.00 | 34,900.00 | 36,550.00 | 35,833.12 | -2.53% | 1,297,442 |
| Feb 20, 2026 | 36,800.00 | 38,500.00 | 36,800.00 | 37,500.00 | 36,764.49 | 2.46% | 1,004,175 |
| Feb 19, 2026 | 36,000.00 | 37,200.00 | 35,050.00 | 36,600.00 | 35,882.14 | 5.63% | 940,209 |
| Feb 13, 2026 | 34,600.00 | 36,100.00 | 33,350.00 | 34,650.00 | 33,970.39 | 1.76% | 1,850,406 |
| Feb 12, 2026 | 33,100.00 | 34,050.00 | 32,300.00 | 34,050.00 | 33,382.15 | 6.74% | 2,450,962 |
| Feb 11, 2026 | 30,200.00 | 31,900.00 | 30,100.00 | 31,900.00 | 31,274.32 | 7.05% | 935,626 |
| Feb 10, 2026 | 29,950.00 | 30,400.00 | 29,400.00 | 29,800.00 | 29,215.51 | 0.85% | 391,415 |
| Feb 9, 2026 | 29,500.00 | 30,400.00 | 29,100.00 | 29,550.00 | 28,970.42 | 4.05% | 769,342 |
| Feb 6, 2026 | 28,000.00 | 29,050.00 | 26,050.00 | 28,400.00 | 27,842.97 | - | 1,215,512 |
| Feb 5, 2026 | 27,400.00 | 28,850.00 | 27,050.00 | 28,400.00 | 27,842.97 | 1.25% | 571,711 |
| Feb 4, 2026 | 26,450.00 | 28,350.00 | 26,250.00 | 28,050.00 | 27,499.84 | 5.85% | 658,951 |
| Feb 3, 2026 | 25,800.00 | 26,900.00 | 25,750.00 | 26,500.00 | 25,980.24 | 4.74% | 584,852 |
| Feb 2, 2026 | 25,500.00 | 26,150.00 | 25,050.00 | 25,300.00 | 24,803.77 | 0.60% | 497,600 |
| Jan 30, 2026 | 24,850.00 | 25,650.00 | 24,750.00 | 25,150.00 | 24,656.72 | - | 441,821 |
| Jan 29, 2026 | 23,850.00 | 25,350.00 | 23,850.00 | 25,150.00 | 24,656.72 | 5.01% | 696,391 |
| Jan 28, 2026 | 24,250.00 | 24,600.00 | 23,850.00 | 23,950.00 | 23,480.25 | -1.44% | 632,426 |
| Jan 27, 2026 | 23,700.00 | 24,450.00 | 23,450.00 | 24,300.00 | 23,823.39 | 3.40% | 985,267 |
| Jan 26, 2026 | 24,000.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,039.08 | -3.29% | 473,712 |
| Jan 23, 2026 | 23,850.00 | 24,350.00 | 23,850.00 | 24,300.00 | 23,823.39 | 1.46% | 491,420 |
| Jan 22, 2026 | 23,100.00 | 24,000.00 | 23,050.00 | 23,950.00 | 23,480.25 | 0.63% | 533,284 |
| Jan 21, 2026 | 23,450.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,333.19 | 0.85% | 593,267 |
| Jan 20, 2026 | 23,200.00 | 23,850.00 | 23,150.00 | 23,600.00 | 23,137.12 | 1.51% | 499,925 |
| Jan 19, 2026 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 22,793.98 | -2.92% | 483,504 |
| Jan 16, 2026 | 24,300.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,480.25 | -0.62% | 437,321 |
| Jan 15, 2026 | 24,350.00 | 24,650.00 | 23,950.00 | 24,100.00 | 23,627.31 | -1.83% | 468,867 |
| Jan 14, 2026 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 24,068.48 | 0.20% | 366,570 |
| Jan 13, 2026 | 24,800.00 | 24,800.00 | 24,150.00 | 24,500.00 | 24,019.47 | -0.41% | 489,900 |
| Jan 12, 2026 | 24,500.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,117.50 | 0.20% | 299,975 |
| Jan 9, 2026 | 25,000.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,068.48 | -1.41% | 311,229 |
| Jan 8, 2026 | 24,600.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,411.62 | -0.40% | 371,653 |