JB Financial Group Co., Ltd. (KRX:175330)
South Korea · Delayed Price · Currency is KRW 26,900
+1,350 (5.28%)
At close: Jul 24, 2026
JB Financial Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25,600.00 | 26,900.00 | 25,500.00 | 26,900.00 | 26,900.00 | 5.28% | 453,592 |
| Jul 23, 2026 | 26,150.00 | 26,550.00 | 25,350.00 | 25,550.00 | 25,550.00 | -3.95% | 389,350 |
| Jul 22, 2026 | 25,900.00 | 26,950.00 | 25,900.00 | 26,600.00 | 26,600.00 | 2.31% | 319,830 |
| Jul 21, 2026 | 26,050.00 | 26,500.00 | 25,700.00 | 26,000.00 | 26,000.00 | -1.70% | 258,653 |
| Jul 20, 2026 | 27,650.00 | 28,500.00 | 25,900.00 | 26,450.00 | 26,450.00 | -3.47% | 277,890 |
| Jul 16, 2026 | 27,950.00 | 28,500.00 | 27,000.00 | 27,400.00 | 27,400.00 | -1.79% | 545,705 |
| Jul 15, 2026 | 27,600.00 | 28,650.00 | 27,000.00 | 27,900.00 | 27,900.00 | 3.53% | 919,241 |
| Jul 14, 2026 | 28,350.00 | 28,600.00 | 26,600.00 | 26,950.00 | 26,950.00 | -3.75% | 553,390 |
| Jul 13, 2026 | 26,800.00 | 28,800.00 | 26,500.00 | 28,000.00 | 28,000.00 | 7.49% | 670,747 |
| Jul 10, 2026 | 25,700.00 | 27,150.00 | 25,000.00 | 26,050.00 | 26,050.00 | 4.62% | 441,466 |
| Jul 9, 2026 | 27,150.00 | 27,150.00 | 24,000.00 | 24,900.00 | 24,900.00 | -4.23% | 583,233 |
| Jul 8, 2026 | 28,000.00 | 28,550.00 | 25,600.00 | 26,000.00 | 26,000.00 | -7.14% | 588,273 |
| Jul 7, 2026 | 26,000.00 | 28,500.00 | 25,900.00 | 28,000.00 | 28,000.00 | 7.28% | 644,377 |
| Jul 6, 2026 | 25,850.00 | 26,350.00 | 25,450.00 | 26,100.00 | 26,100.00 | -0.19% | 333,150 |
| Jul 3, 2026 | 26,050.00 | 26,800.00 | 25,500.00 | 26,150.00 | 26,150.00 | 2.55% | 407,972 |
| Jul 2, 2026 | 25,000.00 | 25,950.00 | 23,950.00 | 25,500.00 | 25,500.00 | 4.08% | 422,447 |
| Jul 1, 2026 | 25,500.00 | 25,800.00 | 24,200.00 | 24,500.00 | 24,500.00 | -1.21% | 324,725 |
| Jun 30, 2026 | 24,750.00 | 25,300.00 | 24,350.00 | 24,800.00 | 24,800.00 | -0.20% | 331,654 |
| Jun 29, 2026 | 23,400.00 | 25,100.00 | 22,850.00 | 24,850.00 | 24,850.00 | 8.75% | 479,187 |
| Jun 26, 2026 | 23,900.00 | 23,900.00 | 22,200.00 | 22,850.00 | 22,850.00 | -3.59% | 434,468 |
| Jun 25, 2026 | 23,850.00 | 24,550.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.42% | 276,228 |
| Jun 24, 2026 | 25,950.00 | 25,950.00 | 23,800.00 | 23,800.00 | 23,800.00 | -4.03% | 527,633 |
| Jun 23, 2026 | 25,350.00 | 26,350.00 | 24,600.00 | 24,800.00 | 24,800.00 | -1.59% | 393,111 |
| Jun 22, 2026 | 26,050.00 | 26,050.00 | 25,050.00 | 25,200.00 | 25,200.00 | -3.45% | 343,668 |
| Jun 19, 2026 | 26,550.00 | 27,100.00 | 25,200.00 | 26,100.00 | 26,100.00 | -1.88% | 1,175,883 |
| Jun 18, 2026 | 27,000.00 | 27,450.00 | 26,300.00 | 26,600.00 | 26,600.00 | -2.39% | 370,583 |
| Jun 17, 2026 | 28,750.00 | 28,900.00 | 27,150.00 | 27,250.00 | 27,250.00 | -3.54% | 507,564 |
| Jun 16, 2026 | 27,300.00 | 29,150.00 | 27,150.00 | 28,250.00 | 28,250.00 | 2.54% | 1,340,630 |
| Jun 15, 2026 | 27,300.00 | 28,900.00 | 26,800.00 | 27,550.00 | 27,550.00 | 3.18% | 1,399,020 |
| Jun 12, 2026 | 26,800.00 | 27,550.00 | 26,250.00 | 26,700.00 | 26,700.00 | 2.69% | 871,790 |
| Jun 11, 2026 | 25,150.00 | 26,400.00 | 24,600.00 | 26,000.00 | 26,000.00 | 1.96% | 753,580 |
| Jun 10, 2026 | 25,250.00 | 25,800.00 | 24,650.00 | 25,500.00 | 25,500.00 | -1.54% | 579,095 |
| Jun 9, 2026 | 24,700.00 | 26,200.00 | 24,700.00 | 25,900.00 | 25,900.00 | 4.44% | 363,156 |
| Jun 8, 2026 | 25,300.00 | 25,300.00 | 23,700.00 | 24,800.00 | 24,800.00 | -3.69% | 652,960 |
| Jun 5, 2026 | 26,850.00 | 27,450.00 | 25,300.00 | 25,750.00 | 25,750.00 | -0.39% | 542,090 |
| Jun 4, 2026 | 24,050.00 | 26,450.00 | 23,800.00 | 25,850.00 | 25,850.00 | 8.39% | 751,780 |
| Jun 2, 2026 | 24,000.00 | 24,400.00 | 23,500.00 | 23,850.00 | 23,850.00 | -1.04% | 873,202 |
| Jun 1, 2026 | 23,550.00 | 24,500.00 | 23,550.00 | 24,100.00 | 24,100.00 | 0.84% | 491,709 |
| May 29, 2026 | 24,450.00 | 24,550.00 | 23,450.00 | 23,900.00 | 23,900.00 | -0.83% | 9,360,056 |
| May 28, 2026 | 24,350.00 | 24,450.00 | 23,750.00 | 24,100.00 | 24,100.00 | -1.03% | 555,293 |
| May 27, 2026 | 24,900.00 | 25,300.00 | 23,900.00 | 24,350.00 | 24,350.00 | -3.75% | 481,687 |
| May 26, 2026 | 25,500.00 | 25,750.00 | 25,000.00 | 25,300.00 | 25,300.00 | 0.60% | 365,197 |
| 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% | 522,789 |
| 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 |