JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 31,550
+1,000 (3.27%)
At close: Sep 3, 2026
JB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 187,532 |
| 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 |
| Jul 29, 2026 | 27,700.00 | 28,000.00 | 25,700.00 | 26,250.00 | 25,952.97 | -3.85% | 586,035 |
| Jul 28, 2026 | 28,250.00 | 28,950.00 | 27,100.00 | 27,300.00 | 26,991.09 | -5.04% | 344,717 |
| Jul 27, 2026 | 27,200.00 | 29,000.00 | 26,850.00 | 28,750.00 | 28,424.68 | 6.88% | 356,237 |
| Jul 24, 2026 | 25,600.00 | 26,900.00 | 25,500.00 | 26,900.00 | 26,595.62 | 5.28% | 453,592 |
| Jul 23, 2026 | 26,150.00 | 26,550.00 | 25,350.00 | 25,550.00 | 25,260.89 | -3.95% | 389,350 |
| Jul 22, 2026 | 25,900.00 | 26,950.00 | 25,900.00 | 26,600.00 | 26,299.01 | 2.31% | 319,830 |
| Jul 21, 2026 | 26,050.00 | 26,500.00 | 25,700.00 | 26,000.00 | 25,705.80 | -1.70% | 258,653 |
| Jul 20, 2026 | 27,650.00 | 28,500.00 | 25,900.00 | 26,450.00 | 26,150.71 | -3.47% | 277,890 |
| Jul 16, 2026 | 27,950.00 | 28,500.00 | 27,000.00 | 27,400.00 | 27,089.96 | -1.79% | 545,705 |
| Jul 15, 2026 | 27,600.00 | 28,650.00 | 27,000.00 | 27,900.00 | 27,584.30 | 3.53% | 934,496 |
| Jul 14, 2026 | 28,350.00 | 28,600.00 | 26,600.00 | 26,950.00 | 26,645.05 | -3.75% | 553,390 |
| Jul 13, 2026 | 26,800.00 | 28,800.00 | 26,500.00 | 28,000.00 | 27,683.17 | 7.49% | 670,747 |
| Jul 10, 2026 | 25,700.00 | 27,150.00 | 25,000.00 | 26,050.00 | 25,755.24 | 4.62% | 441,466 |
| Jul 9, 2026 | 27,150.00 | 27,150.00 | 24,000.00 | 24,900.00 | 24,618.25 | -4.23% | 1,067,201 |
| Jul 8, 2026 | 28,000.00 | 28,550.00 | 25,600.00 | 26,000.00 | 25,705.80 | -7.14% | 588,273 |
| Jul 7, 2026 | 26,000.00 | 28,500.00 | 25,900.00 | 28,000.00 | 27,683.17 | 7.28% | 644,613 |
| Jul 6, 2026 | 25,850.00 | 26,350.00 | 25,450.00 | 26,100.00 | 25,804.67 | -0.19% | 1,708,009 |
| Jul 3, 2026 | 26,050.00 | 26,800.00 | 25,500.00 | 26,150.00 | 25,854.10 | 2.55% | 407,972 |
| Jul 2, 2026 | 25,000.00 | 25,950.00 | 23,950.00 | 25,500.00 | 25,211.46 | 4.08% | 422,447 |
| Jul 1, 2026 | 25,500.00 | 25,800.00 | 24,200.00 | 24,500.00 | 24,222.77 | -1.21% | 324,725 |
| Jun 30, 2026 | 24,750.00 | 25,300.00 | 24,350.00 | 24,800.00 | 24,519.38 | -0.20% | 337,605 |
| Jun 29, 2026 | 23,400.00 | 25,100.00 | 22,850.00 | 24,850.00 | 24,568.81 | 8.75% | 479,187 |
| Jun 26, 2026 | 23,900.00 | 23,900.00 | 22,200.00 | 22,850.00 | 22,591.45 | -3.59% | 434,468 |
| Jun 25, 2026 | 23,850.00 | 24,550.00 | 23,700.00 | 23,700.00 | 23,431.83 | -0.42% | 276,228 |
| Jun 24, 2026 | 25,950.00 | 25,950.00 | 23,800.00 | 23,800.00 | 23,530.70 | -4.03% | 527,633 |
| Jun 23, 2026 | 25,350.00 | 26,350.00 | 24,600.00 | 24,800.00 | 24,519.38 | -1.59% | 393,111 |