Skip to main content
JNB Co., Ltd. (KOSDAQ:452160)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,480.00
+40.00 (0.74%)
At close: Mar 6, 2026

JNB Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20265,460.005,510.005,200.005,480.005,480.000.74%29,953
Mar 5, 20264,845.005,440.004,845.005,440.005,440.0013.33%41,239
Mar 4, 20265,660.005,790.004,680.004,800.004,800.00-17.10%93,732
Mar 3, 20266,090.006,190.005,790.005,790.005,790.00-5.08%35,808
Feb 27, 20266,460.006,460.006,100.006,100.006,100.00-5.57%44,431
Feb 26, 20266,560.006,860.006,450.006,460.006,460.00-1.52%28,904
Feb 25, 20266,800.006,880.006,560.006,560.006,560.00-3.24%23,753
Feb 24, 20266,410.006,820.006,410.006,780.006,780.004.79%47,954
Feb 23, 20266,500.006,630.006,460.006,470.006,470.00-0.31%18,486
Feb 20, 20266,580.006,600.006,470.006,490.006,490.00-2.11%32,629
Feb 19, 20266,720.006,730.006,530.006,630.006,630.00-0.60%34,628
Feb 13, 20266,600.007,000.006,460.006,670.006,670.001.06%49,765
Feb 12, 20266,840.006,840.006,550.006,600.006,600.000.76%23,011
Feb 11, 20266,650.006,710.006,520.006,550.006,550.00-1.36%22,599
Feb 10, 20266,750.007,160.006,590.006,640.006,640.00-1.92%63,830
Feb 9, 20266,440.006,820.006,440.006,770.006,770.005.62%49,790
Feb 6, 20266,540.006,580.006,100.006,410.006,410.00-2.73%34,973
Feb 5, 20266,900.006,900.006,590.006,590.006,590.00-5.18%33,660
Feb 4, 20266,880.006,990.006,810.006,950.006,950.000.29%25,102
Feb 3, 20266,680.006,940.006,650.006,930.006,930.004.21%36,414
Feb 2, 20266,950.006,950.006,630.006,650.006,650.00-4.73%37,692
Jan 30, 20267,160.007,380.006,970.006,980.006,980.00-2.51%77,963
Jan 29, 20267,500.007,690.007,040.007,160.007,160.00-2.72%94,684
Jan 28, 20267,000.007,690.007,000.007,360.007,360.006.67%181,391
Jan 27, 20266,780.006,950.006,690.006,900.006,900.001.77%46,778
Jan 26, 20266,630.006,830.006,620.006,780.006,780.002.73%33,047
Jan 23, 20266,730.006,790.006,590.006,600.006,600.00-1.93%40,346
Jan 22, 20266,820.006,940.006,710.006,730.006,730.000.30%40,146
Jan 21, 20266,760.006,800.006,530.006,710.006,710.00-2.33%53,116
Jan 20, 20266,810.007,030.006,610.006,870.006,870.000.88%58,824
Jan 19, 20266,770.007,050.006,680.006,810.006,810.00-0.15%60,125
Jan 16, 20267,100.007,100.006,740.006,820.006,820.00-3.13%74,598
Jan 15, 20266,900.007,180.006,880.007,040.007,040.001.44%67,562
Jan 14, 20267,190.007,260.006,670.006,940.006,940.00-3.48%88,657
Jan 13, 20267,020.007,720.007,020.007,190.007,190.001.13%142,669
Jan 12, 20267,260.007,350.007,050.007,110.007,110.00-1.25%83,892
Jan 9, 20267,230.007,440.007,030.007,200.007,200.00-1.91%128,964
Jan 8, 20267,260.007,980.007,230.007,340.007,340.00-1.08%357,920
Jan 7, 20267,850.007,900.007,330.007,420.007,420.00-4.26%240,902
Jan 6, 20267,760.008,300.007,690.007,750.007,750.00-0.64%518,471
Jan 5, 20267,530.008,930.007,400.007,800.007,800.003.59%3,711,537
Jan 2, 20267,400.008,500.007,180.007,530.007,530.006.51%5,518,447
Dec 30, 20255,440.007,070.005,410.007,070.007,070.0029.96%1,072,880
Dec 29, 20255,430.005,480.005,400.005,440.005,440.000.18%15,008
Dec 26, 20255,450.005,490.005,320.005,430.005,430.00-0.37%31,660
Dec 24, 20255,470.005,510.005,340.005,450.005,450.00-0.91%34,092
Dec 23, 20255,530.005,590.005,490.005,500.005,500.00-2.14%40,770
Dec 22, 20255,580.005,670.005,575.005,620.005,620.000.72%27,501
Dec 19, 20255,620.005,620.005,530.005,580.005,580.000.18%18,907
Dec 18, 20255,660.005,670.005,570.005,570.005,570.00-2.28%31,811
Dec 17, 20255,750.005,840.005,630.005,700.005,700.00-33,491
Dec 16, 20255,970.006,100.005,700.005,700.005,700.00-5.63%56,940
Dec 15, 20256,080.006,130.006,010.006,040.006,040.00-2.11%21,828
Dec 12, 20256,190.006,300.006,080.006,170.006,170.00-0.16%26,181
Dec 11, 20256,100.006,270.006,100.006,180.006,180.001.15%19,622
Dec 10, 20256,170.006,280.006,110.006,110.006,110.00-0.97%19,664
Dec 9, 20256,100.006,200.006,100.006,170.006,170.000.49%15,420
Dec 8, 20256,090.006,170.006,090.006,140.006,140.000.49%13,465
Dec 5, 20256,090.006,160.006,060.006,110.006,110.000.33%19,667
Dec 4, 20256,290.006,300.006,050.006,090.006,090.00-3.18%18,544
Dec 3, 20256,080.006,400.006,080.006,290.006,290.002.44%40,956
Dec 2, 20256,040.006,150.006,020.006,140.006,140.000.82%25,134
Dec 1, 20256,170.006,350.006,070.006,090.006,090.00-1.77%25,495
Nov 28, 20256,060.006,240.006,030.006,200.006,200.002.48%28,010
Nov 27, 20256,120.006,180.005,970.006,050.006,050.00-1.14%14,282
Nov 26, 20255,900.006,140.005,900.006,120.006,120.003.03%32,592
Nov 25, 20255,940.006,150.005,860.005,940.005,940.00-23,258
Nov 24, 20255,980.006,040.005,870.005,940.005,940.00-0.34%23,053
Nov 21, 20256,130.006,280.005,940.005,960.005,960.00-5.85%44,577
Nov 20, 20256,270.006,510.006,160.006,330.006,330.001.93%33,895
Nov 19, 20256,030.006,310.005,980.006,210.006,210.002.99%46,462
Nov 18, 20256,220.006,840.006,020.006,030.006,030.00-4.74%183,733
Nov 17, 20256,540.006,560.006,180.006,330.006,330.00-2.16%41,346
Nov 14, 20256,630.006,760.006,470.006,470.006,470.00-5.41%52,310
Nov 13, 20256,780.007,160.006,610.006,840.006,840.000.15%64,501
Nov 12, 20256,870.006,940.006,760.006,830.006,830.00-0.73%19,856
Nov 11, 20256,910.007,110.006,800.006,880.006,880.00-0.29%38,264
Nov 10, 20256,700.007,110.006,620.006,900.006,900.003.60%62,650
Nov 7, 20256,660.006,870.006,570.006,660.006,660.00-2.77%84,573
Nov 6, 20256,950.007,140.006,810.006,850.006,850.00-1.44%37,703
Nov 5, 20257,140.007,140.006,600.006,950.006,950.00-2.93%98,198
Nov 4, 20257,260.007,270.007,100.007,160.007,160.00-2.05%80,885
Nov 3, 20257,340.007,460.007,220.007,310.007,310.000.41%51,163
Oct 31, 20257,390.007,460.007,280.007,280.007,280.00-1.62%60,587
Oct 30, 20257,430.007,650.007,320.007,400.007,400.00-0.40%86,430
Oct 29, 20257,640.007,650.007,410.007,430.007,430.00-1.85%89,954
Oct 28, 20258,030.008,030.007,540.007,570.007,570.00-5.85%204,985
Oct 27, 20258,130.008,350.008,040.008,040.008,040.00-0.50%90,954
Oct 24, 20258,030.008,190.008,020.008,080.008,080.001.64%83,539
Oct 23, 20258,070.008,100.007,930.007,950.007,950.00-2.33%84,597
Oct 22, 20258,210.008,280.007,960.008,140.008,140.00-0.85%86,961
Oct 21, 20258,580.008,590.008,210.008,210.008,210.00-2.73%146,158
Oct 20, 20258,070.008,900.007,900.008,440.008,440.005.63%476,714
Oct 17, 20258,090.008,300.007,980.007,990.007,990.00-1.84%123,661
Oct 16, 20258,410.008,430.008,140.008,140.008,140.00-3.10%98,651
Oct 15, 20258,000.008,440.008,000.008,400.008,400.004.61%130,928
Oct 14, 20258,580.008,830.007,960.008,030.008,030.00-4.86%271,912
Oct 13, 20258,200.008,690.008,170.008,440.008,440.00-1.86%187,416
Oct 10, 20258,750.008,870.008,450.008,600.008,600.001.42%253,876
Oct 2, 20258,850.009,140.008,480.008,480.008,480.00-1.74%705,196