JNB Co., Ltd. (KOSDAQ:452160)
South Korea
· Delayed Price · Currency is KRW 6,110.00
+20.00 (0.33%)
At close: Dec 5, 2025
JNB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,090.00 | 6,160.00 | 6,060.00 | 6,110.00 | 6,110.00 | 0.33% | 19,667 |
| Dec 4, 2025 | 6,290.00 | 6,300.00 | 6,050.00 | 6,090.00 | 6,090.00 | -3.18% | 18,544 |
| Dec 3, 2025 | 6,080.00 | 6,400.00 | 6,080.00 | 6,290.00 | 6,290.00 | 2.44% | 40,956 |
| Dec 2, 2025 | 6,040.00 | 6,150.00 | 6,020.00 | 6,140.00 | 6,140.00 | 0.82% | 25,134 |
| Dec 1, 2025 | 6,170.00 | 6,350.00 | 6,070.00 | 6,090.00 | 6,090.00 | -1.77% | 25,495 |
| Nov 28, 2025 | 6,060.00 | 6,240.00 | 6,030.00 | 6,200.00 | 6,200.00 | 2.48% | 28,010 |
| Nov 27, 2025 | 6,120.00 | 6,180.00 | 5,970.00 | 6,050.00 | 6,050.00 | -1.14% | 14,282 |
| Nov 26, 2025 | 5,900.00 | 6,140.00 | 5,900.00 | 6,120.00 | 6,120.00 | 3.03% | 32,592 |
| Nov 25, 2025 | 5,940.00 | 6,150.00 | 5,860.00 | 5,940.00 | 5,940.00 | - | 23,258 |
| Nov 24, 2025 | 5,980.00 | 6,040.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.34% | 23,053 |
| Nov 21, 2025 | 6,130.00 | 6,280.00 | 5,940.00 | 5,960.00 | 5,960.00 | -5.85% | 44,577 |
| Nov 20, 2025 | 6,270.00 | 6,510.00 | 6,160.00 | 6,330.00 | 6,330.00 | 1.93% | 33,895 |
| Nov 19, 2025 | 6,030.00 | 6,310.00 | 5,980.00 | 6,210.00 | 6,210.00 | 2.99% | 46,462 |
| Nov 18, 2025 | 6,220.00 | 6,840.00 | 6,020.00 | 6,030.00 | 6,030.00 | -4.74% | 183,733 |
| Nov 17, 2025 | 6,540.00 | 6,560.00 | 6,180.00 | 6,330.00 | 6,330.00 | -2.16% | 41,346 |
| Nov 14, 2025 | 6,630.00 | 6,760.00 | 6,470.00 | 6,470.00 | 6,470.00 | -5.41% | 52,310 |
| Nov 13, 2025 | 6,780.00 | 7,160.00 | 6,610.00 | 6,840.00 | 6,840.00 | 0.15% | 64,501 |
| Nov 12, 2025 | 6,870.00 | 6,940.00 | 6,760.00 | 6,830.00 | 6,830.00 | -0.73% | 19,856 |
| Nov 11, 2025 | 6,910.00 | 7,110.00 | 6,800.00 | 6,880.00 | 6,880.00 | -0.29% | 38,264 |
| Nov 10, 2025 | 6,700.00 | 7,110.00 | 6,620.00 | 6,900.00 | 6,900.00 | 3.60% | 62,650 |
| Nov 7, 2025 | 6,660.00 | 6,870.00 | 6,570.00 | 6,660.00 | 6,660.00 | -2.77% | 84,573 |
| Nov 6, 2025 | 6,950.00 | 7,140.00 | 6,810.00 | 6,850.00 | 6,850.00 | -1.44% | 37,703 |
| Nov 5, 2025 | 7,140.00 | 7,140.00 | 6,600.00 | 6,950.00 | 6,950.00 | -2.93% | 98,198 |
| Nov 4, 2025 | 7,260.00 | 7,270.00 | 7,100.00 | 7,160.00 | 7,160.00 | -2.05% | 80,885 |
| Nov 3, 2025 | 7,340.00 | 7,460.00 | 7,220.00 | 7,310.00 | 7,310.00 | 0.41% | 51,163 |
| Oct 31, 2025 | 7,390.00 | 7,460.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.62% | 60,587 |
| Oct 30, 2025 | 7,430.00 | 7,650.00 | 7,320.00 | 7,400.00 | 7,400.00 | -0.40% | 86,430 |
| Oct 29, 2025 | 7,640.00 | 7,650.00 | 7,410.00 | 7,430.00 | 7,430.00 | -1.85% | 89,954 |
| Oct 28, 2025 | 8,030.00 | 8,030.00 | 7,540.00 | 7,570.00 | 7,570.00 | -5.85% | 204,985 |
| Oct 27, 2025 | 8,130.00 | 8,350.00 | 8,040.00 | 8,040.00 | 8,040.00 | -0.50% | 90,954 |
| Oct 24, 2025 | 8,030.00 | 8,190.00 | 8,020.00 | 8,080.00 | 8,080.00 | 1.64% | 83,539 |
| Oct 23, 2025 | 8,070.00 | 8,100.00 | 7,930.00 | 7,950.00 | 7,950.00 | -2.33% | 84,597 |
| Oct 22, 2025 | 8,210.00 | 8,280.00 | 7,960.00 | 8,140.00 | 8,140.00 | -0.85% | 86,961 |
| Oct 21, 2025 | 8,580.00 | 8,590.00 | 8,210.00 | 8,210.00 | 8,210.00 | -2.73% | 146,158 |
| Oct 20, 2025 | 8,070.00 | 8,900.00 | 7,900.00 | 8,440.00 | 8,440.00 | 5.63% | 476,714 |
| Oct 17, 2025 | 8,090.00 | 8,300.00 | 7,980.00 | 7,990.00 | 7,990.00 | -1.84% | 123,661 |
| Oct 16, 2025 | 8,410.00 | 8,430.00 | 8,140.00 | 8,140.00 | 8,140.00 | -3.10% | 98,651 |
| Oct 15, 2025 | 8,000.00 | 8,440.00 | 8,000.00 | 8,400.00 | 8,400.00 | 4.61% | 130,928 |
| Oct 14, 2025 | 8,580.00 | 8,830.00 | 7,960.00 | 8,030.00 | 8,030.00 | -4.86% | 271,912 |
| Oct 13, 2025 | 8,200.00 | 8,690.00 | 8,170.00 | 8,440.00 | 8,440.00 | -1.86% | 187,416 |
| Oct 10, 2025 | 8,750.00 | 8,870.00 | 8,450.00 | 8,600.00 | 8,600.00 | 1.42% | 253,876 |
| Oct 2, 2025 | 8,850.00 | 9,140.00 | 8,480.00 | 8,480.00 | 8,480.00 | -1.74% | 705,196 |
| Oct 1, 2025 | 8,300.00 | 8,850.00 | 8,230.00 | 8,630.00 | 8,630.00 | 6.15% | 499,713 |
| Sep 30, 2025 | 8,090.00 | 8,310.00 | 7,960.00 | 8,130.00 | 8,130.00 | 1.25% | 128,172 |
| Sep 29, 2025 | 8,080.00 | 8,160.00 | 8,000.00 | 8,030.00 | 8,030.00 | -0.62% | 74,926 |
| Sep 26, 2025 | 8,160.00 | 8,160.00 | 7,900.00 | 8,080.00 | 8,080.00 | -0.98% | 107,118 |
| Sep 25, 2025 | 8,420.00 | 8,460.00 | 8,090.00 | 8,160.00 | 8,160.00 | -3.32% | 160,957 |
| Sep 24, 2025 | 8,310.00 | 8,530.00 | 8,135.00 | 8,440.00 | 8,440.00 | -0.47% | 242,924 |
| Sep 23, 2025 | 9,020.00 | 9,080.00 | 8,470.00 | 8,480.00 | 8,480.00 | -4.18% | 348,187 |
| Sep 22, 2025 | 8,650.00 | 9,200.00 | 8,600.00 | 8,850.00 | 8,850.00 | 1.84% | 855,250 |
| Sep 19, 2025 | 8,910.00 | 9,100.00 | 8,650.00 | 8,690.00 | 8,690.00 | -1.47% | 859,932 |
| Sep 18, 2025 | 7,910.00 | 9,600.00 | 7,650.00 | 8,820.00 | 8,820.00 | 12.50% | 5,490,748 |
| Sep 17, 2025 | 8,180.00 | 8,200.00 | 7,840.00 | 7,840.00 | 7,840.00 | -4.39% | 231,701 |
| Sep 16, 2025 | 8,510.00 | 8,690.00 | 8,200.00 | 8,200.00 | 8,200.00 | -4.21% | 296,204 |
| Sep 15, 2025 | 8,800.00 | 9,400.00 | 8,350.00 | 8,560.00 | 8,560.00 | -1.04% | 1,611,443 |
| Sep 12, 2025 | 8,160.00 | 9,080.00 | 8,110.00 | 8,650.00 | 8,650.00 | 7.32% | 2,524,734 |
| Sep 11, 2025 | 8,250.00 | 8,330.00 | 8,030.00 | 8,060.00 | 8,060.00 | -1.47% | 172,737 |
| Sep 10, 2025 | 8,320.00 | 8,370.00 | 8,120.00 | 8,180.00 | 8,180.00 | -0.61% | 191,713 |
| Sep 9, 2025 | 8,250.00 | 8,330.00 | 8,070.00 | 8,230.00 | 8,230.00 | 1.23% | 237,135 |
| Sep 8, 2025 | 8,150.00 | 8,270.00 | 7,980.00 | 8,130.00 | 8,130.00 | 0.62% | 232,181 |
| Sep 5, 2025 | 8,010.00 | 8,700.00 | 8,010.00 | 8,080.00 | 8,080.00 | 3.06% | 837,746 |
| Sep 4, 2025 | 8,020.00 | 8,150.00 | 7,830.00 | 7,840.00 | 7,840.00 | -1.75% | 206,499 |
| Sep 3, 2025 | 8,170.00 | 8,420.00 | 7,930.00 | 7,980.00 | 7,980.00 | -2.80% | 384,292 |
| Sep 2, 2025 | 7,570.00 | 9,150.00 | 7,500.00 | 8,210.00 | 8,210.00 | 8.45% | 5,107,694 |
| Sep 1, 2025 | 8,300.00 | 8,380.00 | 7,550.00 | 7,570.00 | 7,570.00 | -11.15% | 447,963 |
| Aug 29, 2025 | 8,230.00 | 8,900.00 | 8,230.00 | 8,520.00 | 8,520.00 | 3.52% | 840,041 |
| Aug 28, 2025 | 8,300.00 | 9,170.00 | 7,800.00 | 8,230.00 | 8,230.00 | -3.29% | 2,265,346 |
| Aug 27, 2025 | 8,840.00 | 8,840.00 | 8,370.00 | 8,510.00 | 8,510.00 | -3.73% | 279,807 |
| Aug 26, 2025 | 8,550.00 | 8,850.00 | 8,260.00 | 8,840.00 | 8,840.00 | -0.11% | 594,478 |
| Aug 25, 2025 | 8,610.00 | 8,980.00 | 8,320.00 | 8,850.00 | 8,850.00 | 4.12% | 941,097 |
| Aug 22, 2025 | 8,120.00 | 8,690.00 | 8,040.00 | 8,500.00 | 8,500.00 | 4.68% | 781,139 |
| Aug 21, 2025 | 8,500.00 | 9,040.00 | 7,980.00 | 8,120.00 | 8,120.00 | 1.88% | 2,544,838 |
| Aug 20, 2025 | 7,980.00 | 8,430.00 | 7,910.00 | 7,970.00 | 7,970.00 | -3.28% | 460,889 |
| Aug 19, 2025 | 8,710.00 | 8,710.00 | 8,200.00 | 8,240.00 | 8,240.00 | -6.04% | 426,281 |
| Aug 18, 2025 | 8,800.00 | 8,915.00 | 8,550.00 | 8,770.00 | 8,770.00 | -0.79% | 492,277 |
| Aug 14, 2025 | 9,330.00 | 9,340.00 | 8,770.00 | 8,840.00 | 8,840.00 | -1.78% | 1,054,741 |
| Aug 13, 2025 | 9,250.00 | 9,780.00 | 8,800.00 | 9,000.00 | 9,000.00 | -2.17% | 3,591,866 |
| Aug 12, 2025 | 7,400.00 | 9,620.00 | 7,280.00 | 9,200.00 | 9,200.00 | 24.32% | 14,480,710 |
| Aug 11, 2025 | 7,500.00 | 7,590.00 | 7,270.00 | 7,400.00 | 7,400.00 | 0.95% | 333,375 |
| Aug 8, 2025 | 7,490.00 | 7,930.00 | 7,230.00 | 7,330.00 | 7,330.00 | -2.66% | 867,694 |
| Aug 7, 2025 | 8,150.00 | 8,600.00 | 7,470.00 | 7,530.00 | 7,530.00 | -0.53% | 3,639,667 |
| Aug 6, 2025 | 7,400.00 | 7,800.00 | 7,390.00 | 7,570.00 | 7,570.00 | 1.34% | 540,718 |
| Aug 5, 2025 | 7,860.00 | 8,260.00 | 7,330.00 | 7,470.00 | 7,470.00 | -2.61% | 1,495,308 |
| Aug 4, 2025 | 8,100.00 | 8,320.00 | 7,630.00 | 7,670.00 | 7,670.00 | -3.16% | 786,684 |
| Aug 1, 2025 | 8,040.00 | 8,730.00 | 7,910.00 | 7,920.00 | 7,920.00 | -5.71% | 1,396,652 |
| Jul 31, 2025 | 8,560.00 | 8,870.00 | 8,110.00 | 8,400.00 | 8,400.00 | -5.08% | 1,299,485 |
| Jul 30, 2025 | 9,740.00 | 10,250.00 | 8,730.00 | 8,850.00 | 8,850.00 | -6.15% | 5,925,217 |
| Jul 29, 2025 | 9,430.00 | 9,430.00 | 7,810.00 | 9,430.00 | 9,430.00 | 29.89% | 10,456,880 |
| Jul 28, 2025 | 5,600.00 | 7,260.00 | 5,510.00 | 7,260.00 | 7,260.00 | 29.87% | 5,103,114 |
| Jul 25, 2025 | 5,700.00 | 5,800.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.93% | 46,611 |
| Jul 24, 2025 | 5,840.00 | 5,890.00 | 5,660.00 | 5,700.00 | 5,700.00 | -2.56% | 69,306 |
| Jul 23, 2025 | 6,020.00 | 6,020.00 | 5,810.00 | 5,850.00 | 5,850.00 | -2.82% | 56,102 |
| Jul 22, 2025 | 6,370.00 | 6,470.00 | 6,020.00 | 6,020.00 | 6,020.00 | -5.49% | 179,273 |
| Jul 21, 2025 | 6,090.00 | 6,500.00 | 5,970.00 | 6,370.00 | 6,370.00 | 6.88% | 127,863 |
| Jul 18, 2025 | 6,620.00 | 6,620.00 | 5,960.00 | 5,960.00 | 5,960.00 | -10.11% | 259,457 |
| Jul 17, 2025 | 6,280.00 | 6,780.00 | 6,040.00 | 6,630.00 | 6,630.00 | 5.57% | 623,807 |
| Jul 16, 2025 | 6,550.00 | 6,590.00 | 6,010.00 | 6,280.00 | 6,280.00 | -3.09% | 309,791 |
| Jul 15, 2025 | 6,260.00 | 6,570.00 | 6,090.00 | 6,480.00 | 6,480.00 | 3.51% | 624,525 |
| Jul 14, 2025 | 6,090.00 | 6,270.00 | 5,880.00 | 6,260.00 | 6,260.00 | 3.64% | 217,325 |
| Jul 11, 2025 | 6,040.00 | 6,100.00 | 5,720.00 | 6,040.00 | 6,040.00 | - | 205,072 |