Skip to main content
JNK Global Co.,Ltd. (KOSDAQ:126880)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
+20.00 (0.50%)
At close: Dec 5, 2025

JNK Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,030.004,050.003,960.004,010.004,010.000.50%62,149
Dec 4, 20254,050.004,075.003,940.003,990.003,990.00-0.75%76,684
Dec 3, 20254,075.004,075.003,985.004,020.004,020.00-0.12%70,801
Dec 2, 20253,980.004,095.003,970.004,025.004,025.001.13%41,932
Dec 1, 20254,030.004,095.003,950.003,980.003,980.00-1.24%94,346
Nov 28, 20253,940.004,095.003,930.004,030.004,030.001.64%88,841
Nov 27, 20253,970.004,040.003,935.003,965.003,965.00-0.13%32,983
Nov 26, 20253,995.004,055.003,955.003,970.003,970.000.63%56,531
Nov 25, 20253,920.004,020.003,920.003,945.003,945.000.25%85,211
Nov 24, 20253,985.004,020.003,885.003,935.003,935.000.25%41,716
Nov 21, 20253,950.004,005.003,910.003,925.003,925.00-2.97%71,331
Nov 20, 20253,950.004,060.003,950.004,045.004,045.001.51%53,368
Nov 19, 20254,025.004,025.003,890.003,985.003,985.00-0.99%95,555
Nov 18, 20254,135.004,180.004,015.004,025.004,025.00-3.01%69,360
Nov 17, 20254,090.004,250.004,000.004,150.004,150.000.85%140,250
Nov 14, 20254,115.004,175.004,065.004,115.004,115.00-0.96%56,701
Nov 13, 20254,130.004,200.004,110.004,155.004,155.00-0.12%58,613
Nov 12, 20254,150.004,245.004,130.004,160.004,160.000.24%40,716
Nov 11, 20254,230.004,295.004,135.004,150.004,150.00-1.89%80,503
Nov 10, 20254,090.004,245.004,060.004,230.004,230.003.68%59,227
Nov 7, 20254,100.004,140.004,040.004,080.004,080.00-1.92%106,359
Nov 6, 20254,155.004,280.004,140.004,160.004,160.000.12%58,700
Nov 5, 20254,250.004,290.004,040.004,155.004,155.00-3.37%191,603
Nov 4, 20254,300.004,355.004,220.004,300.004,300.00-149,375
Nov 3, 20254,470.004,470.004,235.004,300.004,300.00-3.04%290,752
Oct 31, 20254,500.004,560.004,300.004,435.004,435.00-1.44%242,665
Oct 30, 20254,555.004,625.004,385.004,500.004,500.00-0.88%246,947
Oct 29, 20254,670.004,670.004,500.004,540.004,540.00-0.55%226,707
Oct 28, 20254,550.004,610.004,500.004,565.004,565.000.77%231,110
Oct 27, 20254,500.004,565.004,475.004,530.004,530.001.34%147,189
Oct 24, 20254,520.004,550.004,460.004,470.004,470.00-1.11%130,625
Oct 23, 20254,425.004,575.004,425.004,520.004,520.00-0.11%209,477
Oct 22, 20254,455.004,545.004,360.004,525.004,525.001.80%172,551
Oct 21, 20254,415.004,525.004,415.004,445.004,445.000.68%169,718
Oct 20, 20254,515.004,550.004,415.004,415.004,415.00-1.56%176,142
Oct 17, 20254,605.004,615.004,460.004,485.004,485.00-2.61%316,043
Oct 16, 20254,640.004,670.004,490.004,605.004,605.00-0.86%277,623
Oct 15, 20254,565.004,685.004,565.004,645.004,645.001.75%279,370
Oct 14, 20254,725.004,795.004,550.004,565.004,565.00-2.56%516,239
Oct 13, 20254,810.004,930.004,655.004,685.004,685.00-0.32%1,055,252
Oct 10, 20254,655.004,840.004,580.004,700.004,700.001.08%826,332
Oct 2, 20254,800.004,930.004,630.004,650.004,650.00-3.73%1,871,945
Oct 1, 20254,320.005,520.004,295.004,830.004,830.0012.20%8,890,680
Sep 30, 20254,450.004,515.004,270.004,305.004,305.00-2.60%163,484
Sep 29, 20254,285.004,480.004,265.004,420.004,420.004.99%400,998
Sep 26, 20254,215.004,250.004,120.004,210.004,210.00-116,298
Sep 25, 20254,200.004,240.004,170.004,210.004,210.00-0.36%69,448
Sep 24, 20254,285.004,285.004,205.004,225.004,225.00-1.05%80,065
Sep 23, 20254,345.004,410.004,260.004,270.004,270.00-0.70%156,012
Sep 22, 20254,350.004,350.004,225.004,300.004,300.00-0.69%173,504
Sep 19, 20254,410.004,440.004,310.004,330.004,330.00-2.37%186,075
Sep 18, 20254,495.004,495.004,420.004,435.004,435.00-0.45%123,982
Sep 17, 20254,425.004,550.004,375.004,455.004,455.001.60%141,666
Sep 16, 20254,520.004,525.004,385.004,385.004,385.00-2.99%182,397
Sep 15, 20254,490.004,525.004,415.004,520.004,520.00-152,836
Sep 12, 20254,600.004,685.004,475.004,520.004,520.00-0.88%400,667
Sep 11, 20254,390.004,570.004,360.004,560.004,560.004.59%522,848
Sep 10, 20254,355.004,420.004,340.004,360.004,360.000.11%117,441
Sep 9, 20254,325.004,355.004,280.004,355.004,355.000.93%63,965
Sep 8, 20254,410.004,410.004,305.004,315.004,315.00-1.03%135,553
Sep 5, 20254,365.004,410.004,325.004,360.004,360.00-0.11%87,099
Sep 4, 20254,370.004,430.004,350.004,365.004,365.00-0.34%91,141
Sep 3, 20254,310.004,465.004,310.004,380.004,380.001.74%182,669
Sep 2, 20254,365.004,405.004,300.004,305.004,305.00-0.69%112,835
Sep 1, 20254,455.004,520.004,280.004,335.004,335.00-2.58%195,341
Aug 29, 20254,380.004,460.004,320.004,450.004,450.001.60%277,698
Aug 28, 20254,280.004,730.004,180.004,380.004,380.002.34%2,064,487
Aug 27, 20254,295.004,470.004,245.004,280.004,280.001.66%348,007
Aug 26, 20254,185.004,265.004,185.004,210.004,210.00-0.71%85,091
Aug 25, 20254,220.004,290.004,195.004,240.004,240.001.19%64,174
Aug 22, 20254,165.004,265.004,165.004,190.004,190.000.60%86,918
Aug 21, 20254,205.004,250.004,160.004,165.004,165.00-1.19%63,442
Aug 20, 20254,205.004,255.004,085.004,215.004,215.00-0.94%140,844
Aug 19, 20254,225.004,350.004,220.004,255.004,255.00-0.35%98,925
Aug 18, 20254,400.004,400.004,205.004,270.004,270.00-1.84%196,576
Aug 14, 20254,350.004,375.004,285.004,350.004,350.00-0.23%118,473
Aug 13, 20254,375.004,445.004,345.004,360.004,360.00-0.34%191,438
Aug 12, 20254,390.004,425.004,350.004,375.004,375.000.23%126,384
Aug 11, 20254,430.004,445.004,350.004,365.004,365.00-1.13%117,060
Aug 8, 20254,355.004,455.004,320.004,415.004,415.001.49%258,450
Aug 7, 20254,335.004,380.004,310.004,350.004,350.000.58%145,188
Aug 6, 20254,395.004,400.004,260.004,325.004,325.00-1.37%158,163
Aug 5, 20254,335.004,390.004,290.004,385.004,385.001.15%190,446
Aug 4, 20254,275.004,360.004,245.004,335.004,335.001.40%167,029
Aug 1, 20254,250.004,405.004,220.004,275.004,275.00-0.70%342,932
Jul 31, 20254,425.004,440.004,250.004,305.004,305.00-2.16%402,481
Jul 30, 20254,385.004,415.004,340.004,400.004,400.000.11%353,999
Jul 29, 20254,400.004,465.004,320.004,395.004,395.00-0.11%475,241
Jul 28, 20254,515.004,530.004,370.004,400.004,400.00-2.55%626,946
Jul 25, 20254,755.004,755.004,455.004,515.004,515.00-1.85%1,091,119
Jul 24, 20254,855.004,920.004,550.004,600.004,600.00-5.25%3,034,317
Jul 23, 20254,045.005,210.004,005.004,855.004,855.0021.07%15,707,710
Jul 22, 20254,040.004,080.003,980.004,010.004,010.00-0.74%83,711
Jul 21, 20254,100.004,100.004,040.004,040.004,040.00-0.37%96,937
Jul 18, 20254,070.004,120.004,000.004,055.004,055.00-0.37%75,032
Jul 17, 20253,905.004,250.003,905.004,070.004,070.004.36%291,645
Jul 16, 20253,945.003,955.003,875.003,900.003,900.00-1.14%91,307
Jul 15, 20254,000.004,000.003,910.003,945.003,945.000.25%43,377
Jul 14, 20253,910.003,950.003,885.003,935.003,935.00-0.13%42,850
Jul 11, 20253,925.003,945.003,870.003,940.003,940.001.16%49,649