JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 26,550
-1,650 (-5.85%)
At close: Oct 14, 2026
JB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 28,050.00 | 28,050.00 | 25,800.00 | 26,550.00 | 26,550.00 | -5.85% | 623,916 |
| Oct 13, 2026 | 27,700.00 | 28,400.00 | 26,700.00 | 28,200.00 | 28,200.00 | 1.26% | 808,519 |
| Oct 12, 2026 | 28,100.00 | 28,400.00 | 27,400.00 | 27,850.00 | 27,850.00 | - | 396,873 |
| Oct 8, 2026 | 27,950.00 | 28,200.00 | 27,700.00 | 27,850.00 | 27,850.00 | -1.42% | 594,901 |
| Oct 7, 2026 | 28,400.00 | 28,900.00 | 28,100.00 | 28,250.00 | 28,250.00 | -1.40% | 259,023 |
| Oct 6, 2026 | 29,050.00 | 29,150.00 | 28,300.00 | 28,650.00 | 28,650.00 | -1.21% | 350,146 |
| Oct 2, 2026 | 28,350.00 | 29,200.00 | 28,350.00 | 29,000.00 | 29,000.00 | 2.29% | 266,921 |
| Oct 1, 2026 | 29,050.00 | 29,050.00 | 28,150.00 | 28,350.00 | 28,350.00 | -2.58% | 398,370 |
| Sep 30, 2026 | 30,950.00 | 31,000.00 | 28,500.00 | 29,100.00 | 29,100.00 | -5.83% | 684,718 |
| Sep 29, 2026 | 31,250.00 | 31,350.00 | 30,400.00 | 30,900.00 | 30,900.00 | -0.96% | 297,657 |
| Sep 28, 2026 | 30,100.00 | 31,400.00 | 30,050.00 | 31,200.00 | 31,200.00 | 3.48% | 373,238 |
| Sep 23, 2026 | 30,650.00 | 31,150.00 | 30,000.00 | 30,150.00 | 30,150.00 | -2.11% | 291,699 |
| Sep 22, 2026 | 31,150.00 | 31,350.00 | 29,550.00 | 30,800.00 | 30,800.00 | -0.65% | 427,825 |
| Sep 21, 2026 | 30,700.00 | 31,100.00 | 30,400.00 | 31,000.00 | 31,000.00 | 0.49% | 355,943 |
| Sep 18, 2026 | 31,850.00 | 32,200.00 | 30,750.00 | 30,850.00 | 30,850.00 | -2.22% | 854,317 |
| Sep 17, 2026 | 33,000.00 | 33,050.00 | 31,350.00 | 31,550.00 | 31,550.00 | -4.25% | 388,572 |
| Sep 16, 2026 | 32,500.00 | 33,000.00 | 32,000.00 | 32,950.00 | 32,950.00 | 2.33% | 588,950 |
| Sep 15, 2026 | 31,900.00 | 32,650.00 | 31,800.00 | 32,200.00 | 32,200.00 | -0.16% | 297,194 |
| Sep 14, 2026 | 31,450.00 | 33,100.00 | 31,250.00 | 32,250.00 | 32,250.00 | 1.57% | 627,233 |
| Sep 11, 2026 | 30,800.00 | 32,300.00 | 30,600.00 | 31,750.00 | 31,750.00 | 0.95% | 508,950 |
| Sep 10, 2026 | 30,550.00 | 31,750.00 | 30,500.00 | 31,450.00 | 31,450.00 | 1.13% | 826,840 |
| Sep 9, 2026 | 31,100.00 | 31,450.00 | 30,600.00 | 31,100.00 | 31,100.00 | -0.64% | 379,629 |
| Sep 8, 2026 | 32,000.00 | 32,300.00 | 30,500.00 | 31,300.00 | 31,300.00 | -0.32% | 436,066 |
| Sep 7, 2026 | 31,450.00 | 31,900.00 | 30,950.00 | 31,400.00 | 31,400.00 | 1.29% | 501,549 |
| Sep 4, 2026 | 31,600.00 | 31,700.00 | 30,200.00 | 31,000.00 | 31,000.00 | -1.90% | 842,330 |
| Sep 3, 2026 | 30,500.00 | 33,000.00 | 30,350.00 | 31,600.00 | 31,600.00 | 3.44% | 863,986 |
| Sep 2, 2026 | 29,000.00 | 31,100.00 | 28,850.00 | 30,550.00 | 30,550.00 | 4.44% | 674,966 |
| Sep 1, 2026 | 28,050.00 | 29,450.00 | 27,900.00 | 29,250.00 | 29,250.00 | 3.17% | 303,218 |
| Aug 31, 2026 | 28,900.00 | 29,000.00 | 27,500.00 | 28,350.00 | 28,350.00 | -2.41% | 420,977 |
| Aug 28, 2026 | 27,750.00 | 29,050.00 | 27,650.00 | 29,050.00 | 29,050.00 | 3.75% | 243,586 |
| Aug 27, 2026 | 28,050.00 | 28,300.00 | 27,250.00 | 28,000.00 | 28,000.00 | 0.72% | 214,718 |
| Aug 26, 2026 | 27,700.00 | 27,850.00 | 27,050.00 | 27,800.00 | 27,800.00 | 1.09% | 187,635 |
| Aug 25, 2026 | 27,000.00 | 27,900.00 | 26,900.00 | 27,500.00 | 27,500.00 | 0.92% | 254,083 |
| Aug 24, 2026 | 26,750.00 | 27,300.00 | 26,300.00 | 27,250.00 | 27,250.00 | 2.44% | 209,935 |
| Aug 21, 2026 | 26,250.00 | 26,950.00 | 26,150.00 | 26,600.00 | 26,600.00 | 0.76% | 187,709 |
| Aug 20, 2026 | 26,750.00 | 27,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -2.94% | 271,000 |
| Aug 19, 2026 | 27,300.00 | 27,550.00 | 26,500.00 | 27,200.00 | 27,200.00 | -2.51% | 257,712 |
| Aug 18, 2026 | 27,750.00 | 27,950.00 | 27,350.00 | 27,900.00 | 27,900.00 | -0.36% | 339,072 |
| Aug 14, 2026 | 28,650.00 | 28,700.00 | 27,700.00 | 28,000.00 | 28,000.00 | -4.60% | 310,199 |
| Aug 13, 2026 | 27,900.00 | 29,400.00 | 27,350.00 | 29,350.00 | 29,350.00 | 5.01% | 899,871 |
| Aug 12, 2026 | 28,750.00 | 29,400.00 | 27,900.00 | 27,950.00 | 27,950.00 | -2.78% | 251,556 |
| Aug 11, 2026 | 28,400.00 | 29,450.00 | 28,150.00 | 28,750.00 | 28,750.00 | 0.35% | 222,583 |
| Aug 10, 2026 | 28,550.00 | 29,000.00 | 27,750.00 | 28,650.00 | 28,650.00 | -0.69% | 266,264 |
| Aug 7, 2026 | 28,000.00 | 29,600.00 | 27,850.00 | 28,850.00 | 28,850.00 | 2.12% | 282,747 |
| Aug 6, 2026 | 27,450.00 | 28,400.00 | 27,400.00 | 28,250.00 | 28,250.00 | 2.78% | 279,726 |
| Aug 5, 2026 | 26,900.00 | 28,300.00 | 26,900.00 | 27,800.00 | 27,485.43 | 2.77% | 232,503 |
| Aug 4, 2026 | 26,400.00 | 27,600.00 | 26,350.00 | 27,050.00 | 26,743.92 | -0.18% | 233,791 |
| Aug 3, 2026 | 25,800.00 | 27,200.00 | 25,700.00 | 27,100.00 | 26,793.35 | 2.46% | 274,782 |
| Jul 31, 2026 | 26,900.00 | 27,350.00 | 25,900.00 | 26,450.00 | 26,150.71 | -1.67% | 390,142 |
| Jul 30, 2026 | 26,950.00 | 28,000.00 | 26,350.00 | 26,900.00 | 26,595.62 | 2.48% | 408,225 |