JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 25,150
+100 (0.40%)
May 22, 2026, 3:30 PM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 25,600.00 | 25,900.00 | 24,950.00 | 25,150.00 | 25,150.00 | 0.40% | 658,262 |
| May 21, 2026 | 24,800.00 | 25,250.00 | 24,250.00 | 25,050.00 | 25,050.00 | 0.40% | 694,437 |
| May 20, 2026 | 26,100.00 | 26,150.00 | 24,650.00 | 24,950.00 | 24,950.00 | -2.73% | 490,885 |
| May 19, 2026 | 25,200.00 | 25,700.00 | 24,750.00 | 25,650.00 | 25,650.00 | 1.58% | 494,550 |
| May 18, 2026 | 25,050.00 | 25,500.00 | 24,500.00 | 25,250.00 | 25,250.00 | 1.20% | 681,396 |
| May 15, 2026 | 25,450.00 | 26,100.00 | 24,750.00 | 24,950.00 | 24,950.00 | -2.73% | 1,046,328 |
| May 14, 2026 | 24,600.00 | 25,650.00 | 24,200.00 | 25,650.00 | 25,650.00 | 3.64% | 727,764 |
| May 13, 2026 | 25,850.00 | 25,950.00 | 24,500.00 | 24,750.00 | 24,750.00 | -3.70% | 692,114 |
| May 12, 2026 | 26,250.00 | 26,300.00 | 25,150.00 | 25,700.00 | 25,700.00 | -1.53% | 715,596 |
| May 11, 2026 | 25,700.00 | 26,650.00 | 25,700.00 | 26,100.00 | 26,100.00 | 0.19% | 501,740 |
| May 8, 2026 | 26,400.00 | 26,450.00 | 25,650.00 | 26,050.00 | 26,050.00 | -1.14% | 453,440 |
| May 7, 2026 | 26,300.00 | 26,850.00 | 26,000.00 | 26,350.00 | 26,350.00 | 0.42% | 488,531 |
| May 6, 2026 | 27,100.00 | 27,350.00 | 26,550.00 | 26,550.00 | 26,240.75 | -2.93% | 530,771 |
| May 4, 2026 | 27,600.00 | 27,700.00 | 27,050.00 | 27,350.00 | 27,031.43 | 0.18% | 321,511 |
| Apr 30, 2026 | 27,050.00 | 27,350.00 | 26,850.00 | 27,300.00 | 26,982.01 | 0.74% | 425,625 |
| Apr 29, 2026 | 27,500.00 | 27,500.00 | 27,050.00 | 27,100.00 | 26,784.34 | -0.73% | 375,810 |
| Apr 28, 2026 | 27,600.00 | 27,650.00 | 27,250.00 | 27,300.00 | 26,982.01 | -0.73% | 317,983 |
| Apr 27, 2026 | 28,700.00 | 28,750.00 | 27,400.00 | 27,500.00 | 27,179.68 | -4.18% | 911,136 |
| Apr 24, 2026 | 30,000.00 | 30,050.00 | 28,650.00 | 28,700.00 | 28,365.70 | -4.49% | 515,663 |
| Apr 23, 2026 | 30,700.00 | 30,700.00 | 29,500.00 | 30,050.00 | 29,699.98 | - | 388,820 |
| Apr 22, 2026 | 30,500.00 | 30,600.00 | 29,600.00 | 30,050.00 | 29,699.98 | -2.91% | 399,272 |
| Apr 21, 2026 | 31,300.00 | 31,650.00 | 30,800.00 | 30,950.00 | 30,589.50 | -1.12% | 298,739 |
| Apr 20, 2026 | 31,700.00 | 32,200.00 | 31,200.00 | 31,300.00 | 30,935.42 | 0.97% | 251,833 |
| Apr 17, 2026 | 30,950.00 | 31,600.00 | 30,800.00 | 31,000.00 | 30,638.91 | -0.16% | 390,488 |
| Apr 16, 2026 | 30,800.00 | 31,300.00 | 30,750.00 | 31,050.00 | 30,688.33 | 0.98% | 628,866 |
| Apr 15, 2026 | 30,750.00 | 31,100.00 | 30,450.00 | 30,750.00 | 30,391.83 | 0.49% | 485,713 |
| Apr 14, 2026 | 31,000.00 | 31,400.00 | 30,450.00 | 30,600.00 | 30,243.57 | -1.77% | 433,325 |
| Apr 13, 2026 | 30,350.00 | 31,200.00 | 30,100.00 | 31,150.00 | 30,787.17 | 0.65% | 297,603 |
| Apr 10, 2026 | 30,100.00 | 31,400.00 | 30,100.00 | 30,950.00 | 30,589.50 | 2.15% | 401,424 |
| Apr 9, 2026 | 30,600.00 | 30,750.00 | 29,900.00 | 30,300.00 | 29,947.07 | -0.82% | 345,473 |
| Apr 8, 2026 | 31,000.00 | 31,250.00 | 30,200.00 | 30,550.00 | 30,194.16 | 5.34% | 468,459 |
| Apr 7, 2026 | 29,500.00 | 30,350.00 | 28,950.00 | 29,000.00 | 28,662.21 | -3.81% | 297,218 |
| Apr 6, 2026 | 29,250.00 | 30,750.00 | 29,200.00 | 30,150.00 | 29,798.81 | 3.25% | 319,831 |
| Apr 3, 2026 | 29,150.00 | 30,000.00 | 29,150.00 | 29,200.00 | 28,859.88 | 1.21% | 252,808 |
| Apr 2, 2026 | 30,500.00 | 31,500.00 | 28,650.00 | 28,850.00 | 28,513.96 | -5.41% | 499,719 |
| Apr 1, 2026 | 31,700.00 | 31,700.00 | 29,750.00 | 30,500.00 | 30,144.74 | 2.69% | 363,755 |
| Mar 31, 2026 | 29,200.00 | 30,450.00 | 28,950.00 | 29,700.00 | 29,354.06 | -1.49% | 634,351 |
| Mar 30, 2026 | 29,050.00 | 30,150.00 | 29,050.00 | 30,150.00 | 29,798.81 | -3.05% | 330,811 |
| Mar 27, 2026 | 29,400.00 | 31,350.00 | 28,950.00 | 31,100.00 | 30,737.75 | 3.67% | 453,295 |
| Mar 26, 2026 | 30,450.00 | 30,750.00 | 29,350.00 | 30,000.00 | 29,650.56 | 1.18% | 281,260 |
| Mar 25, 2026 | 29,950.00 | 30,200.00 | 29,250.00 | 29,650.00 | 29,304.64 | 2.42% | 238,272 |
| Mar 24, 2026 | 29,950.00 | 29,950.00 | 27,800.00 | 28,950.00 | 28,612.79 | 1.94% | 296,974 |
| Mar 23, 2026 | 29,100.00 | 29,850.00 | 28,200.00 | 28,400.00 | 28,069.20 | -8.24% | 429,183 |
| Mar 20, 2026 | 30,300.00 | 31,450.00 | 30,200.00 | 30,950.00 | 30,589.50 | 2.48% | 355,436 |
| Mar 19, 2026 | 29,450.00 | 31,000.00 | 29,400.00 | 30,200.00 | 29,848.23 | -1.15% | 340,257 |
| Mar 18, 2026 | 30,500.00 | 30,850.00 | 29,900.00 | 30,550.00 | 30,194.16 | 3.74% | 442,030 |
| Mar 17, 2026 | 29,050.00 | 30,450.00 | 29,050.00 | 29,450.00 | 29,106.97 | 1.90% | 248,919 |
| Mar 16, 2026 | 30,100.00 | 30,500.00 | 28,900.00 | 28,900.00 | 28,563.37 | -5.25% | 429,810 |
| Mar 13, 2026 | 29,750.00 | 31,550.00 | 29,600.00 | 30,500.00 | 30,144.74 | -2.24% | 433,929 |
| Mar 12, 2026 | 31,150.00 | 31,950.00 | 30,850.00 | 31,200.00 | 30,836.58 | -0.32% | 496,344 |