Skip to main content
JB Financial Group Co., Ltd. (KRX:175330)
South Korea flag South Korea · Delayed Price · Currency is KRW
25,100
+400 (1.62%)
At close: Dec 5, 2025

JB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524,700.0025,200.0024,550.0025,150.00-1.82%230,680
Dec 4, 202524,800.0025,250.0024,350.0024,700.0024,700.00-0.80%445,603
Dec 3, 202525,300.0025,350.0024,700.0024,900.0024,900.00-2.54%330,956
Dec 2, 202524,500.0025,850.0024,450.0025,550.0025,550.005.36%608,935
Dec 1, 202524,000.0024,600.0023,850.0024,250.0024,250.000.62%309,346
Nov 28, 202524,250.0024,350.0023,800.0024,100.0024,100.000.21%332,604
Nov 27, 202523,700.0024,450.0023,700.0024,050.0024,050.001.05%282,483
Nov 26, 202524,200.0024,400.0023,550.0023,800.0023,800.000.21%447,673
Nov 25, 202523,300.0024,000.0023,300.0023,750.0023,750.002.81%434,949
Nov 24, 202523,400.0023,700.0023,100.0023,100.0023,100.00-0.22%361,576
Nov 21, 202523,550.0023,550.0022,800.0023,150.0023,150.00-0.86%267,701
Nov 20, 202524,050.0024,250.0023,350.0023,350.0023,350.00-3.71%470,181
Nov 19, 202524,100.0024,350.0023,650.0024,250.0024,250.003.63%375,133
Nov 18, 202524,050.0024,250.0023,250.0023,400.0023,400.00-3.51%283,937
Nov 17, 202524,250.0024,500.0023,950.0024,250.0024,250.00-1.62%438,004
Nov 14, 202524,150.0025,100.0024,100.0024,650.0024,650.002.92%586,615
Nov 13, 202523,700.0024,300.0023,650.0023,950.0023,950.00-0.42%516,909
Nov 12, 202523,300.0024,150.0023,250.0024,050.0024,050.002.56%472,962
Nov 11, 202523,600.0024,000.0023,150.0023,450.0023,450.00-1.88%343,465
Nov 10, 202523,550.0024,100.0023,450.0023,900.0023,740.003.69%555,433
Nov 7, 202524,150.0024,150.0022,800.0023,050.0022,895.69-2.95%512,394
Nov 6, 202523,050.0023,950.0022,750.0023,750.0023,591.005.09%532,763
Nov 5, 202523,050.0023,100.0022,200.0022,600.0022,448.70-0.66%316,222
Nov 4, 202522,350.0022,750.0022,150.0022,750.0022,597.700.89%334,265
Nov 3, 202522,400.0022,750.0022,200.0022,550.0022,399.040.45%260,010
Oct 31, 202522,750.0022,800.0022,300.0022,450.0022,299.71-1.75%286,861
Oct 30, 202521,750.0022,900.0021,700.0022,850.0022,697.033.63%422,856
Oct 29, 202522,400.0022,600.0021,800.0022,050.0021,902.380.46%385,205
Oct 28, 202521,950.0022,150.0021,750.0021,950.0021,803.05-0.90%348,911
Oct 27, 202521,900.0022,400.0021,850.0022,150.0022,001.72-538,379
Oct 24, 202522,400.0022,500.0022,150.0022,150.0022,001.72-1.12%261,888
Oct 23, 202522,300.0022,800.0022,150.0022,400.0022,250.04-1.54%280,777
Oct 22, 202522,500.0022,800.0022,200.0022,750.0022,597.700.22%347,179
Oct 21, 202523,000.0023,400.0022,450.0022,700.0022,548.03-2.16%445,768
Oct 20, 202522,650.0023,300.0022,300.0023,200.0023,044.692.20%268,422
Oct 17, 202522,900.0023,000.0022,550.0022,700.0022,548.03-1.94%239,344
Oct 16, 202522,600.0023,200.0022,600.0023,150.0022,995.021.54%290,832
Oct 15, 202522,400.0023,000.0022,250.0022,800.0022,647.361.33%359,632
Oct 14, 202522,150.0022,750.0021,950.0022,500.0022,349.37-0.44%376,622
Oct 13, 202522,500.0022,750.0022,000.0022,600.0022,448.700.44%368,648
Oct 10, 202523,050.0023,050.0022,500.0022,500.0022,349.37-3.64%582,154
Oct 2, 202523,400.0023,900.0023,050.0023,350.0023,193.681.08%520,648
Oct 1, 202522,950.0023,300.0022,650.0023,100.0022,945.360.65%151,215
Sep 30, 202522,350.0023,050.0022,250.0022,950.0022,796.360.22%432,368
Sep 29, 202523,300.0023,300.0022,800.0022,900.0022,746.69-156,895
Sep 26, 202522,950.0023,150.0022,650.0022,900.0022,746.69-1.08%248,672
Sep 25, 202523,300.0023,500.0022,950.0023,150.0022,995.02-1.49%255,684
Sep 24, 202523,950.0023,950.0023,000.0023,500.0023,342.68-0.84%306,379
Sep 23, 202523,600.0024,000.0023,500.0023,700.0023,541.34-1.04%261,759
Sep 22, 202524,000.0024,300.0023,900.0023,950.0023,789.67-0.83%230,794
Sep 19, 202523,500.0024,150.0023,500.0024,150.0023,988.330.21%2,375,600
Sep 18, 202523,950.0024,100.0023,400.0024,100.0023,938.66-0.21%427,211
Sep 17, 202524,400.0024,500.0024,050.0024,150.0023,988.33-1.83%229,532
Sep 16, 202524,700.0025,050.0024,550.0024,600.0024,435.31-267,450
Sep 15, 202524,650.0025,150.0024,400.0024,600.0024,435.31-1.20%389,886
Sep 12, 202524,850.0025,200.0024,550.0024,900.0024,733.310.20%276,428
Sep 11, 202524,800.0025,000.0024,550.0024,850.0024,683.641.84%601,153
Sep 10, 202524,000.0024,850.0024,000.0024,400.0024,236.650.62%526,605
Sep 9, 202524,000.0024,350.0023,700.0024,250.0024,087.662.32%418,593
Sep 8, 202523,600.0023,750.0023,350.0023,700.0023,541.340.64%246,285
Sep 5, 202523,200.0023,600.0023,200.0023,550.0023,392.341.07%193,024
Sep 4, 202523,400.0023,550.0023,050.0023,300.0023,144.02-1.27%310,218
Sep 3, 202523,650.0023,950.0023,450.0023,600.0023,442.01-1.26%303,032
Sep 2, 202523,550.0023,950.0023,450.0023,900.0023,740.001.06%291,119
Sep 1, 202523,950.0024,100.0023,500.0023,650.0023,491.670.64%311,860
Aug 29, 202523,850.0023,850.0023,400.0023,500.0023,342.68-0.21%443,884
Aug 28, 202523,000.0023,750.0023,000.0023,550.0023,392.341.73%296,030
Aug 27, 202522,950.0023,400.0022,950.0023,150.0022,995.020.22%277,424
Aug 26, 202523,050.0023,250.0022,900.0023,100.0022,945.360.22%290,692
Aug 25, 202522,700.0023,100.0022,650.0023,050.0022,895.691.32%263,991
Aug 22, 202523,000.0023,400.0022,100.0022,750.0022,597.70-1.09%326,459
Aug 21, 202523,400.0023,400.0022,750.0023,000.0022,846.030.88%369,401
Aug 20, 202522,700.0022,950.0022,000.0022,800.0022,647.361.33%544,766
Aug 19, 202522,400.0022,550.0022,100.0022,500.0022,349.372.74%415,735
Aug 18, 202522,250.0022,700.0021,900.0021,900.0021,753.39-1.35%492,796
Aug 14, 202522,450.0022,750.0022,100.0022,200.0022,051.38-1.33%586,970
Aug 13, 202522,100.0022,600.0022,050.0022,500.0022,349.372.27%424,961
Aug 12, 202521,850.0022,400.0021,800.0022,000.0021,852.72-311,266
Aug 11, 202521,800.0022,150.0021,500.0022,000.0021,852.72-0.23%355,641
Aug 8, 202522,300.0022,350.0021,850.0022,050.0021,902.38-2.00%389,915
Aug 7, 202522,400.0022,600.0022,100.0022,500.0022,349.37-0.44%284,366
Aug 6, 202522,000.0022,800.0022,000.0022,600.0022,289.771.12%257,127
Aug 5, 202522,150.0022,600.0021,950.0022,350.0022,043.211.82%415,951
Aug 4, 202521,550.0022,250.0021,500.0021,950.0021,648.700.92%275,633
Aug 1, 202522,850.0022,850.0021,700.0021,750.0021,451.44-5.84%444,916
Jul 31, 202523,200.0023,500.0022,750.0023,100.0022,782.91-1.70%398,830
Jul 30, 202523,250.0023,600.0023,050.0023,500.0023,177.421.95%359,840
Jul 29, 202522,300.0023,300.0022,250.0023,050.0022,733.602.22%427,171
Jul 28, 202523,750.0023,800.0022,250.0022,550.0022,240.46-5.05%875,754
Jul 25, 202524,300.0025,000.0023,550.0023,750.0023,423.99-2.46%701,312
Jul 24, 202524,000.0024,800.0024,000.0024,350.0024,015.750.83%343,040
Jul 23, 202524,500.0024,650.0023,900.0024,150.0023,818.50-1.43%385,441
Jul 22, 202524,000.0024,500.0024,000.0024,500.0024,163.691.87%413,419
Jul 21, 202523,550.0024,150.0023,500.0024,050.0023,719.871.26%437,427
Jul 18, 202524,450.0024,450.0023,300.0023,750.0023,423.99-1.86%557,764
Jul 17, 202524,000.0024,400.0023,900.0024,200.0023,867.811.26%701,754
Jul 16, 202524,700.0024,700.0023,750.0023,900.0023,571.93-3.24%820,212
Jul 15, 202525,200.0025,650.0024,550.0024,700.0024,360.95-2.37%903,262
Jul 14, 202525,300.0025,650.0025,200.0025,300.0024,952.71-0.20%1,046,911
Jul 11, 202525,150.0026,250.0025,050.0025,350.0025,002.030.40%1,031,956