Skip to main content
JNK Global Co.,Ltd. (KOSDAQ:126880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,965.00
-40.00 (-1.00%)
At close: Apr 28, 2026

JNK Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263,965.004,145.003,920.004,120.004,120.003.91%319,090
Apr 28, 20264,000.004,080.003,935.003,965.003,965.00-1.00%121,253
Apr 27, 20264,010.004,085.003,995.004,005.004,005.00-0.12%117,469
Apr 24, 20263,935.004,025.003,935.004,010.004,010.001.91%124,489
Apr 23, 20263,990.003,990.003,870.003,935.003,935.00-101,574
Apr 22, 20263,970.004,020.003,865.003,935.003,935.00-0.88%166,753
Apr 21, 20264,020.004,080.003,955.003,970.003,970.00-1.24%182,607
Apr 20, 20264,070.004,120.004,020.004,020.004,020.00-1.23%137,732
Apr 17, 20264,020.004,080.003,935.004,070.004,070.000.99%122,569
Apr 16, 20264,090.004,100.003,995.004,030.004,030.00-0.12%142,530
Apr 15, 20264,145.004,175.004,020.004,035.004,035.00-2.06%266,111
Apr 14, 20264,000.004,180.003,960.004,120.004,120.004.83%466,247
Apr 13, 20263,920.003,995.003,865.003,930.003,930.00-0.51%133,536
Apr 10, 20263,950.004,030.003,890.003,950.003,950.00-272,114
Apr 9, 20263,895.003,965.003,835.003,950.003,950.00-0.63%302,347
Apr 8, 20263,680.003,990.003,675.003,975.003,975.0010.11%439,821
Apr 7, 20263,700.003,740.003,610.003,610.003,610.00-2.43%95,155
Apr 6, 20263,690.003,740.003,670.003,700.003,700.000.27%63,912
Apr 3, 20263,560.003,705.003,560.003,690.003,690.003.65%68,102
Apr 2, 20263,615.003,750.003,505.003,560.003,560.00-3.65%128,542
Apr 1, 20263,610.003,735.003,610.003,695.003,695.003.50%60,741
Mar 31, 20263,650.003,655.003,525.003,570.003,570.00-1.65%67,907
Mar 30, 20263,700.003,700.003,600.003,630.003,630.00-2.94%91,930
Mar 27, 20263,770.003,770.003,660.003,740.003,740.00-0.66%70,687
Mar 26, 20263,790.003,815.003,710.003,765.003,765.000.13%114,819
Mar 25, 20263,805.003,830.003,735.003,760.003,760.000.67%109,660
Mar 24, 20263,710.003,800.003,650.003,735.003,735.001.63%53,362
Mar 23, 20263,800.003,800.003,665.003,675.003,675.00-3.29%92,561
Mar 20, 20263,685.003,925.003,685.003,800.003,800.003.83%281,193
Mar 19, 20263,680.003,770.003,615.003,660.003,660.00-0.41%78,502
Mar 18, 20263,645.003,710.003,615.003,675.003,675.000.55%70,810
Mar 17, 20263,650.003,740.003,605.003,655.003,655.000.55%50,017
Mar 16, 20263,710.003,710.003,615.003,635.003,635.00-2.55%64,545
Mar 13, 20263,790.003,835.003,715.003,730.003,730.00-1.84%92,018
Mar 12, 20263,630.003,850.003,615.003,800.003,800.004.40%168,972
Mar 11, 20263,595.003,695.003,550.003,640.003,640.001.11%74,267
Mar 10, 20263,670.003,705.003,580.003,600.003,600.00-71,636
Mar 9, 20263,560.003,650.003,480.003,600.003,600.00-1.91%81,943
Mar 6, 20263,555.003,715.003,510.003,670.003,670.001.66%120,779
Mar 5, 20263,400.003,630.003,400.003,610.003,610.008.73%128,498
Mar 4, 20263,685.003,685.003,315.003,320.003,320.00-10.51%301,266
Mar 3, 20263,710.003,900.003,670.003,710.003,710.00-198,684
Feb 27, 20263,800.003,860.003,695.003,710.003,710.00-2.37%122,692
Feb 26, 20263,900.003,940.003,775.003,800.003,800.00-2.56%213,372
Feb 25, 20263,865.003,965.003,865.003,900.003,900.000.13%88,365
Feb 24, 20263,860.003,895.003,810.003,895.003,895.000.91%92,274
Feb 23, 20263,880.003,915.003,830.003,860.003,860.00-0.39%112,238
Feb 20, 20263,855.003,940.003,850.003,875.003,875.00-0.13%76,173
Feb 19, 20263,865.003,890.003,780.003,880.003,880.001.04%111,884
Feb 13, 20263,840.003,840.003,760.003,840.003,840.00-0.52%75,614
Feb 12, 20263,865.003,900.003,810.003,860.003,860.00-67,037
Feb 11, 20263,830.003,930.003,810.003,860.003,860.00-55,604
Feb 10, 20263,780.003,930.003,780.003,860.003,860.001.31%182,923
Feb 9, 20263,785.003,860.003,765.003,810.003,810.001.20%51,153
Feb 6, 20263,840.003,840.003,625.003,765.003,765.00-2.08%111,161
Feb 5, 20263,895.003,945.003,805.003,845.003,845.00-0.65%106,141
Feb 4, 20263,820.003,880.003,750.003,870.003,870.000.52%76,355
Feb 3, 20263,745.003,850.003,680.003,850.003,850.004.19%145,457
Feb 2, 20263,795.003,815.003,660.003,695.003,695.00-4.15%116,585
Jan 30, 20263,870.003,980.003,805.003,855.003,855.000.13%239,914
Jan 29, 20263,700.003,865.003,655.003,850.003,850.004.05%229,220
Jan 28, 20263,735.003,740.003,655.003,700.003,700.00-0.94%160,130
Jan 27, 20263,765.003,765.003,630.003,735.003,735.00-82,366
Jan 26, 20263,710.003,750.003,680.003,735.003,735.001.63%116,605
Jan 23, 20263,575.003,730.003,575.003,675.003,675.002.08%87,165
Jan 22, 20263,600.003,620.003,535.003,600.003,600.00-0.41%97,985
Jan 21, 20263,630.003,650.003,510.003,615.003,615.00-0.96%123,393
Jan 20, 20263,575.003,680.003,530.003,650.003,650.002.24%93,958
Jan 19, 20263,535.003,635.003,530.003,570.003,570.000.99%109,427
Jan 16, 20263,600.003,600.003,485.003,535.003,535.00-0.70%133,555
Jan 15, 20263,605.003,620.003,485.003,560.003,560.00-1.39%184,776
Jan 14, 20263,605.003,650.003,590.003,610.003,610.00-56,369
Jan 13, 20263,635.003,730.003,590.003,610.003,610.00-1.23%112,342
Jan 12, 20263,730.003,790.003,640.003,655.003,655.00-1.75%75,462
Jan 9, 20263,600.003,800.003,600.003,720.003,720.003.05%122,106
Jan 8, 20263,755.003,835.003,580.003,610.003,610.00-5.00%158,593
Jan 7, 20263,900.003,940.003,720.003,800.003,800.00-1.94%151,656
Jan 6, 20263,850.003,890.003,795.003,875.003,875.000.65%105,429
Jan 5, 20263,855.003,905.003,800.003,850.003,850.00-1.03%81,649
Jan 2, 20263,890.003,905.003,840.003,890.003,890.001.57%49,465
Dec 30, 20253,875.003,930.003,805.003,830.003,830.00-1.92%39,585
Dec 29, 20253,870.004,000.003,850.003,905.003,905.00-50,915
Dec 26, 20253,895.003,945.003,845.003,905.003,855.001.83%60,138
Dec 24, 20253,860.003,895.003,800.003,835.003,785.90-0.65%44,339
Dec 23, 20253,985.003,985.003,850.003,860.003,810.58-2.03%41,294
Dec 22, 20253,845.004,025.003,845.003,940.003,889.551.55%68,453
Dec 19, 20253,795.003,895.003,760.003,880.003,830.322.24%57,166
Dec 18, 20253,840.003,840.003,750.003,795.003,746.41-1.17%53,904
Dec 17, 20253,865.003,890.003,805.003,840.003,790.83-0.52%73,412
Dec 16, 20253,920.004,000.003,850.003,860.003,810.58-2.28%66,033
Dec 15, 20253,955.004,010.003,925.003,950.003,899.42-1.25%43,548
Dec 12, 20253,995.004,000.003,935.004,000.003,948.780.76%50,228
Dec 11, 20253,905.003,995.003,880.003,970.003,919.171.66%73,359
Dec 10, 20254,045.004,045.003,900.003,905.003,855.00-1.88%97,775
Dec 9, 20254,015.004,050.003,955.003,980.003,929.04-0.87%65,926
Dec 8, 20254,010.004,075.003,985.004,015.003,963.590.12%61,055
Dec 5, 20254,030.004,050.003,960.004,010.003,958.660.50%64,207
Dec 4, 20254,050.004,075.003,940.003,990.003,938.91-0.75%76,717
Dec 3, 20254,075.004,075.003,985.004,020.003,968.53-0.12%71,030
Dec 2, 20253,980.004,095.003,970.004,025.003,973.461.13%42,019