JNB Co., Ltd. (KOSDAQ:452160)
South Korea
· Delayed Price · Currency is KRW 6,250.00
-90.00 (-1.42%)
At close: Apr 28, 2026
JNB Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,350.00 | 6,680.00 | 6,210.00 | 6,250.00 | 6,250.00 | -1.42% | 34,794 |
| Apr 27, 2026 | 6,460.00 | 6,550.00 | 6,300.00 | 6,340.00 | 6,340.00 | -1.86% | 40,944 |
| Apr 24, 2026 | 6,260.00 | 6,650.00 | 6,260.00 | 6,460.00 | 6,460.00 | 3.03% | 86,438 |
| Apr 23, 2026 | 6,670.00 | 6,670.00 | 6,150.00 | 6,270.00 | 6,270.00 | -3.98% | 101,893 |
| Apr 22, 2026 | 6,130.00 | 7,460.00 | 6,050.00 | 6,530.00 | 6,530.00 | 6.53% | 866,052 |
| Apr 21, 2026 | 6,360.00 | 6,360.00 | 6,080.00 | 6,130.00 | 6,130.00 | -0.49% | 26,795 |
| Apr 20, 2026 | 6,080.00 | 6,350.00 | 6,020.00 | 6,160.00 | 6,160.00 | 1.32% | 39,550 |
| Apr 17, 2026 | 6,230.00 | 6,230.00 | 6,030.00 | 6,080.00 | 6,080.00 | -2.41% | 25,424 |
| Apr 16, 2026 | 5,770.00 | 6,330.00 | 5,770.00 | 6,230.00 | 6,230.00 | 8.54% | 112,823 |
| Apr 15, 2026 | 5,880.00 | 5,880.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.20% | 17,955 |
| Apr 14, 2026 | 5,600.00 | 5,850.00 | 5,600.00 | 5,810.00 | 5,810.00 | 4.68% | 29,927 |
| Apr 13, 2026 | 5,450.00 | 5,580.00 | 5,300.00 | 5,550.00 | 5,550.00 | 1.28% | 12,897 |
| Apr 10, 2026 | 5,310.00 | 5,560.00 | 5,300.00 | 5,480.00 | 5,480.00 | 3.40% | 19,533 |
| Apr 9, 2026 | 5,280.00 | 5,500.00 | 5,150.00 | 5,300.00 | 5,300.00 | -0.19% | 18,822 |
| Apr 8, 2026 | 5,160.00 | 5,450.00 | 5,160.00 | 5,310.00 | 5,310.00 | 1.53% | 37,810 |
| Apr 7, 2026 | 5,360.00 | 5,370.00 | 5,040.00 | 5,230.00 | 5,230.00 | -3.15% | 18,438 |
| Apr 6, 2026 | 5,210.00 | 5,400.00 | 5,130.00 | 5,400.00 | 5,400.00 | 2.27% | 23,618 |
| Apr 3, 2026 | 5,370.00 | 5,370.00 | 5,170.00 | 5,280.00 | 5,280.00 | -0.19% | 16,385 |
| Apr 2, 2026 | 5,760.00 | 5,760.00 | 5,100.00 | 5,290.00 | 5,290.00 | -6.54% | 43,094 |
| Apr 1, 2026 | 5,370.00 | 6,000.00 | 5,370.00 | 5,660.00 | 5,660.00 | 8.64% | 34,986 |
| Mar 31, 2026 | 5,370.00 | 5,470.00 | 5,210.00 | 5,210.00 | 5,210.00 | -3.70% | 8,280 |
| Mar 30, 2026 | 5,390.00 | 5,650.00 | 5,390.00 | 5,410.00 | 5,410.00 | -3.39% | 16,331 |
| Mar 27, 2026 | 5,530.00 | 5,780.00 | 5,380.00 | 5,600.00 | 5,600.00 | -0.36% | 12,961 |
| Mar 26, 2026 | 5,840.00 | 5,980.00 | 5,510.00 | 5,620.00 | 5,620.00 | -3.60% | 12,282 |
| Mar 25, 2026 | 5,670.00 | 5,980.00 | 5,670.00 | 5,830.00 | 5,830.00 | 2.10% | 17,649 |
| Mar 24, 2026 | 5,810.00 | 5,840.00 | 5,500.00 | 5,710.00 | 5,710.00 | 2.33% | 8,953 |
| Mar 23, 2026 | 6,120.00 | 6,120.00 | 5,540.00 | 5,580.00 | 5,580.00 | -4.12% | 15,099 |
| Mar 20, 2026 | 5,670.00 | 5,940.00 | 5,590.00 | 5,820.00 | 5,820.00 | 2.11% | 17,059 |
| Mar 19, 2026 | 5,700.00 | 5,850.00 | 5,600.00 | 5,700.00 | 5,700.00 | -2.90% | 16,702 |
| Mar 18, 2026 | 5,730.00 | 6,070.00 | 5,730.00 | 5,870.00 | 5,870.00 | 2.98% | 30,829 |
| Mar 17, 2026 | 5,650.00 | 6,180.00 | 5,550.00 | 5,700.00 | 5,700.00 | - | 59,918 |
| Mar 16, 2026 | 5,830.00 | 5,830.00 | 5,460.00 | 5,700.00 | 5,700.00 | 0.88% | 13,049 |
| Mar 13, 2026 | 5,440.00 | 5,750.00 | 5,440.00 | 5,650.00 | 5,650.00 | 0.36% | 8,635 |
| Mar 12, 2026 | 5,740.00 | 5,840.00 | 5,470.00 | 5,630.00 | 5,630.00 | -1.92% | 15,619 |
| Mar 11, 2026 | 5,660.00 | 6,200.00 | 5,400.00 | 5,740.00 | 5,740.00 | 6.49% | 76,300 |
| Mar 10, 2026 | 5,360.00 | 5,500.00 | 5,290.00 | 5,390.00 | 5,390.00 | 2.28% | 29,005 |
| Mar 9, 2026 | 5,200.00 | 5,460.00 | 4,880.00 | 5,270.00 | 5,270.00 | -3.83% | 32,174 |
| Mar 6, 2026 | 5,460.00 | 5,510.00 | 5,200.00 | 5,480.00 | 5,480.00 | 0.74% | 29,953 |
| Mar 5, 2026 | 4,845.00 | 5,440.00 | 4,845.00 | 5,440.00 | 5,440.00 | 13.33% | 41,239 |
| Mar 4, 2026 | 5,660.00 | 5,790.00 | 4,680.00 | 4,800.00 | 4,800.00 | -17.10% | 93,732 |
| Mar 3, 2026 | 6,090.00 | 6,190.00 | 5,790.00 | 5,790.00 | 5,790.00 | -5.08% | 35,808 |
| Feb 27, 2026 | 6,460.00 | 6,460.00 | 6,100.00 | 6,100.00 | 6,100.00 | -5.57% | 44,431 |
| Feb 26, 2026 | 6,560.00 | 6,860.00 | 6,450.00 | 6,460.00 | 6,460.00 | -1.52% | 28,904 |
| Feb 25, 2026 | 6,800.00 | 6,880.00 | 6,560.00 | 6,560.00 | 6,560.00 | -3.24% | 23,753 |
| Feb 24, 2026 | 6,410.00 | 6,820.00 | 6,410.00 | 6,780.00 | 6,780.00 | 4.79% | 47,954 |
| Feb 23, 2026 | 6,500.00 | 6,630.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.31% | 18,486 |
| Feb 20, 2026 | 6,580.00 | 6,600.00 | 6,470.00 | 6,490.00 | 6,490.00 | -2.11% | 32,629 |
| Feb 19, 2026 | 6,720.00 | 6,730.00 | 6,530.00 | 6,630.00 | 6,630.00 | -0.60% | 34,628 |
| Feb 13, 2026 | 6,600.00 | 7,000.00 | 6,460.00 | 6,670.00 | 6,670.00 | 1.06% | 49,765 |
| Feb 12, 2026 | 6,840.00 | 6,840.00 | 6,550.00 | 6,600.00 | 6,600.00 | 0.76% | 23,011 |
| Feb 11, 2026 | 6,650.00 | 6,710.00 | 6,520.00 | 6,550.00 | 6,550.00 | -1.36% | 22,599 |
| Feb 10, 2026 | 6,750.00 | 7,160.00 | 6,590.00 | 6,640.00 | 6,640.00 | -1.92% | 63,830 |
| Feb 9, 2026 | 6,440.00 | 6,820.00 | 6,440.00 | 6,770.00 | 6,770.00 | 5.62% | 49,790 |
| Feb 6, 2026 | 6,540.00 | 6,580.00 | 6,100.00 | 6,410.00 | 6,410.00 | -2.73% | 34,973 |
| Feb 5, 2026 | 6,900.00 | 6,900.00 | 6,590.00 | 6,590.00 | 6,590.00 | -5.18% | 33,660 |
| Feb 4, 2026 | 6,880.00 | 6,990.00 | 6,810.00 | 6,950.00 | 6,950.00 | 0.29% | 25,102 |
| Feb 3, 2026 | 6,680.00 | 6,940.00 | 6,650.00 | 6,930.00 | 6,930.00 | 4.21% | 36,414 |
| Feb 2, 2026 | 6,950.00 | 6,950.00 | 6,630.00 | 6,650.00 | 6,650.00 | -4.73% | 37,692 |
| Jan 30, 2026 | 7,160.00 | 7,380.00 | 6,970.00 | 6,980.00 | 6,980.00 | -2.51% | 77,963 |
| Jan 29, 2026 | 7,500.00 | 7,690.00 | 7,040.00 | 7,160.00 | 7,160.00 | -2.72% | 94,684 |
| Jan 28, 2026 | 7,000.00 | 7,690.00 | 7,000.00 | 7,360.00 | 7,360.00 | 6.67% | 181,391 |
| Jan 27, 2026 | 6,780.00 | 6,950.00 | 6,690.00 | 6,900.00 | 6,900.00 | 1.77% | 46,778 |
| Jan 26, 2026 | 6,630.00 | 6,830.00 | 6,620.00 | 6,780.00 | 6,780.00 | 2.73% | 33,047 |
| Jan 23, 2026 | 6,730.00 | 6,790.00 | 6,590.00 | 6,600.00 | 6,600.00 | -1.93% | 40,346 |
| Jan 22, 2026 | 6,820.00 | 6,940.00 | 6,710.00 | 6,730.00 | 6,730.00 | 0.30% | 40,146 |
| Jan 21, 2026 | 6,760.00 | 6,800.00 | 6,530.00 | 6,710.00 | 6,710.00 | -2.33% | 53,116 |
| Jan 20, 2026 | 6,810.00 | 7,030.00 | 6,610.00 | 6,870.00 | 6,870.00 | 0.88% | 58,824 |
| Jan 19, 2026 | 6,770.00 | 7,050.00 | 6,680.00 | 6,810.00 | 6,810.00 | -0.15% | 60,125 |
| Jan 16, 2026 | 7,100.00 | 7,100.00 | 6,740.00 | 6,820.00 | 6,820.00 | -3.13% | 74,598 |
| Jan 15, 2026 | 6,900.00 | 7,180.00 | 6,880.00 | 7,040.00 | 7,040.00 | 1.44% | 67,562 |
| Jan 14, 2026 | 7,190.00 | 7,260.00 | 6,670.00 | 6,940.00 | 6,940.00 | -3.48% | 88,657 |
| Jan 13, 2026 | 7,020.00 | 7,720.00 | 7,020.00 | 7,190.00 | 7,190.00 | 1.13% | 142,669 |
| Jan 12, 2026 | 7,260.00 | 7,350.00 | 7,050.00 | 7,110.00 | 7,110.00 | -1.25% | 83,892 |
| Jan 9, 2026 | 7,230.00 | 7,440.00 | 7,030.00 | 7,200.00 | 7,200.00 | -1.91% | 128,964 |
| Jan 8, 2026 | 7,260.00 | 7,980.00 | 7,230.00 | 7,340.00 | 7,340.00 | -1.08% | 357,920 |
| Jan 7, 2026 | 7,850.00 | 7,900.00 | 7,330.00 | 7,420.00 | 7,420.00 | -4.26% | 240,902 |
| Jan 6, 2026 | 7,760.00 | 8,300.00 | 7,690.00 | 7,750.00 | 7,750.00 | -0.64% | 518,471 |
| Jan 5, 2026 | 7,530.00 | 8,930.00 | 7,400.00 | 7,800.00 | 7,800.00 | 3.59% | 3,711,537 |
| Jan 2, 2026 | 7,400.00 | 8,500.00 | 7,180.00 | 7,530.00 | 7,530.00 | 6.51% | 5,518,447 |
| Dec 30, 2025 | 5,440.00 | 7,070.00 | 5,410.00 | 7,070.00 | 7,070.00 | 29.96% | 1,072,880 |
| Dec 29, 2025 | 5,430.00 | 5,480.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 15,008 |
| Dec 26, 2025 | 5,450.00 | 5,490.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.37% | 31,660 |
| Dec 24, 2025 | 5,470.00 | 5,510.00 | 5,340.00 | 5,450.00 | 5,450.00 | -0.91% | 34,092 |
| Dec 23, 2025 | 5,530.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | -2.14% | 40,770 |
| Dec 22, 2025 | 5,580.00 | 5,670.00 | 5,575.00 | 5,620.00 | 5,620.00 | 0.72% | 27,501 |
| Dec 19, 2025 | 5,620.00 | 5,620.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.18% | 18,907 |
| Dec 18, 2025 | 5,660.00 | 5,670.00 | 5,570.00 | 5,570.00 | 5,570.00 | -2.28% | 31,811 |
| Dec 17, 2025 | 5,750.00 | 5,840.00 | 5,630.00 | 5,700.00 | 5,700.00 | - | 33,491 |
| Dec 16, 2025 | 5,970.00 | 6,100.00 | 5,700.00 | 5,700.00 | 5,700.00 | -5.63% | 56,940 |
| Dec 15, 2025 | 6,080.00 | 6,130.00 | 6,010.00 | 6,040.00 | 6,040.00 | -2.11% | 21,828 |
| Dec 12, 2025 | 6,190.00 | 6,300.00 | 6,080.00 | 6,170.00 | 6,170.00 | -0.16% | 26,181 |
| Dec 11, 2025 | 6,100.00 | 6,270.00 | 6,100.00 | 6,180.00 | 6,180.00 | 1.15% | 19,622 |
| Dec 10, 2025 | 6,170.00 | 6,280.00 | 6,110.00 | 6,110.00 | 6,110.00 | -0.97% | 19,664 |
| Dec 9, 2025 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 6,170.00 | 0.49% | 15,420 |
| Dec 8, 2025 | 6,090.00 | 6,170.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.49% | 13,465 |
| 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 |