Skip to main content
JB Financial Group Co., Ltd. (KRX:175330)
South Korea flag South Korea · Delayed Price · Currency is KRW
28,750
-650 (-2.21%)
Mar 9, 2026, 3:30 PM KST

JB Financial Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202626,800.0029,050.0026,750.0028,750.0028,750.00-2.21%339,921
Mar 6, 202628,400.0030,250.0028,300.0029,400.0029,400.000.51%479,272
Mar 5, 202630,300.0030,900.0028,500.0029,250.0029,250.003.36%749,792
Mar 4, 202631,300.0031,300.0027,550.0028,300.0028,300.00-9.15%917,598
Mar 3, 202631,650.0031,750.0030,800.0031,150.0031,150.00-1.89%740,237
Feb 27, 202632,450.0032,450.0031,500.0031,750.0031,750.00-1.70%645,553
Feb 26, 202633,000.0033,350.0031,850.0032,300.0032,300.00-4.01%853,636
Feb 25, 202634,550.0034,600.0033,250.0033,650.0032,990.00-1.46%977,636
Feb 24, 202636,200.0036,200.0033,600.0034,150.0033,480.19-6.57%926,897
Feb 23, 202637,300.0038,000.0034,900.0036,550.0035,833.12-2.53%1,297,442
Feb 20, 202636,800.0038,500.0036,800.0037,500.0036,764.492.46%1,004,175
Feb 19, 202636,000.0037,200.0035,050.0036,600.0035,882.145.63%940,209
Feb 13, 202634,600.0036,100.0033,350.0034,650.0033,970.391.76%1,850,406
Feb 12, 202633,100.0034,050.0032,300.0034,050.0033,382.156.74%2,450,962
Feb 11, 202630,200.0031,900.0030,100.0031,900.0031,274.327.05%935,626
Feb 10, 202629,950.0030,400.0029,400.0029,800.0029,215.510.85%391,415
Feb 9, 202629,500.0030,400.0029,100.0029,550.0028,970.424.05%769,342
Feb 6, 202628,000.0029,050.0026,050.0028,400.0027,842.97-1,215,512
Feb 5, 202627,400.0028,850.0027,050.0028,400.0027,842.971.25%571,711
Feb 4, 202626,450.0028,350.0026,250.0028,050.0027,499.845.85%658,951
Feb 3, 202625,800.0026,900.0025,750.0026,500.0025,980.244.74%584,852
Feb 2, 202625,500.0026,150.0025,050.0025,300.0024,803.770.60%497,600
Jan 30, 202624,850.0025,650.0024,750.0025,150.0024,656.72-441,821
Jan 29, 202623,850.0025,350.0023,850.0025,150.0024,656.725.01%696,391
Jan 28, 202624,250.0024,600.0023,850.0023,950.0023,480.25-1.44%632,426
Jan 27, 202623,700.0024,450.0023,450.0024,300.0023,823.393.40%985,267
Jan 26, 202624,000.0024,200.0023,500.0023,500.0023,039.08-3.29%473,712
Jan 23, 202623,850.0024,350.0023,850.0024,300.0023,823.391.46%491,420
Jan 22, 202623,100.0024,000.0023,050.0023,950.0023,480.250.63%533,284
Jan 21, 202623,450.0023,900.0023,400.0023,800.0023,333.190.85%593,267
Jan 20, 202623,200.0023,850.0023,150.0023,600.0023,137.121.51%499,925
Jan 19, 202623,800.0023,850.0023,250.0023,250.0022,793.98-2.92%483,504
Jan 16, 202624,300.0024,350.0023,800.0023,950.0023,480.25-0.62%437,321
Jan 15, 202624,350.0024,650.0023,950.0024,100.0023,627.31-1.83%468,867
Jan 14, 202624,600.0024,700.0024,150.0024,550.0024,068.480.20%366,570
Jan 13, 202624,800.0024,800.0024,150.0024,500.0024,019.47-0.41%489,900
Jan 12, 202624,500.0024,650.0024,100.0024,600.0024,117.500.20%299,975
Jan 9, 202625,000.0025,250.0024,450.0024,550.0024,068.48-1.41%311,229
Jan 8, 202624,600.0025,200.0024,450.0024,900.0024,411.62-0.40%371,653
Jan 7, 202625,000.0025,500.0024,700.0025,000.0024,509.66-1.19%381,523
Jan 6, 202625,000.0025,450.0024,900.0025,300.0024,803.771.40%451,619
Jan 5, 202625,200.0025,450.0024,550.0024,950.0024,460.64-0.99%409,669
Jan 2, 202625,650.0025,650.0024,850.0025,200.0024,705.74-1.75%285,219
Dec 30, 202525,850.0025,850.0025,400.0025,650.0025,146.91-1.54%248,008
Dec 29, 202525,500.0026,200.0025,100.0026,050.0025,539.06-336,841
Dec 26, 202526,100.0026,400.0025,800.0026,050.0025,539.06-0.95%344,987
Dec 24, 202526,050.0026,550.0025,850.0026,300.0025,784.161.15%430,624
Dec 23, 202525,900.0026,400.0025,700.0026,000.0025,490.041.17%426,975
Dec 22, 202525,250.0025,900.0025,050.0025,700.0025,195.933.63%500,320
Dec 19, 202524,800.0025,200.0024,550.0024,800.0024,313.581.02%409,208
Dec 18, 202524,900.0025,150.0024,550.0024,550.0024,068.48-1.01%191,955
Dec 17, 202524,750.0024,950.0024,400.0024,800.0024,313.581.43%192,138
Dec 16, 202524,600.0024,800.0024,400.0024,450.0023,970.45-0.61%268,356
Dec 15, 202525,100.0025,400.0024,600.0024,600.0024,117.50-3.15%272,938
Dec 12, 202524,750.0025,550.0024,600.0025,400.0024,901.814.31%561,212
Dec 11, 202524,800.0024,850.0024,350.0024,350.0023,872.41-0.81%488,259
Dec 10, 202525,050.0025,100.0024,550.0024,550.0024,068.48-2.00%280,074
Dec 9, 202525,400.0025,400.0024,850.0025,050.0024,558.68-0.40%204,620
Dec 8, 202524,950.0025,250.0024,800.0025,150.0024,656.720.20%256,538
Dec 5, 202524,700.0025,200.0024,550.0025,100.0024,607.701.62%393,046
Dec 4, 202524,800.0025,250.0024,350.0024,700.0024,215.54-0.80%445,616
Dec 3, 202525,300.0025,350.0024,700.0024,900.0024,411.62-2.54%532,376
Dec 2, 202524,500.0025,850.0024,450.0025,550.0025,048.875.36%608,935
Dec 1, 202524,000.0024,600.0023,850.0024,250.0023,774.370.62%309,359
Nov 28, 202524,250.0024,350.0023,800.0024,100.0023,627.310.21%332,604
Nov 27, 202523,700.0024,450.0023,700.0024,050.0023,578.291.05%282,483
Nov 26, 202524,200.0024,400.0023,550.0023,800.0023,333.190.21%447,673
Nov 25, 202523,300.0024,000.0023,300.0023,750.0023,284.182.81%434,949
Nov 24, 202523,400.0023,700.0023,100.0023,100.0022,646.92-0.22%361,576
Nov 21, 202523,550.0023,550.0022,800.0023,150.0022,695.94-0.86%267,701
Nov 20, 202524,050.0024,250.0023,350.0023,350.0022,892.02-3.71%470,181
Nov 19, 202524,100.0024,350.0023,650.0024,250.0023,774.373.63%375,133
Nov 18, 202524,050.0024,250.0023,250.0023,400.0022,941.04-3.51%283,937
Nov 17, 202524,250.0024,500.0023,950.0024,250.0023,774.37-1.62%438,004
Nov 14, 202524,150.0025,100.0024,100.0024,650.0024,166.522.92%586,615
Nov 13, 202523,700.0024,300.0023,650.0023,950.0023,480.25-0.42%516,909
Nov 12, 202523,300.0024,150.0023,250.0024,050.0023,578.292.56%472,962
Nov 11, 202523,600.0024,000.0023,150.0023,450.0022,990.06-1.88%343,465
Nov 10, 202523,550.0024,100.0023,450.0023,900.0023,274.373.69%555,433
Nov 7, 202524,150.0024,150.0022,800.0023,050.0022,446.62-2.95%512,394
Nov 6, 202523,050.0023,950.0022,750.0023,750.0023,128.305.09%532,763
Nov 5, 202523,050.0023,100.0022,200.0022,600.0022,008.40-0.66%316,222
Nov 4, 202522,350.0022,750.0022,150.0022,750.0022,154.470.89%334,265
Nov 3, 202522,400.0022,750.0022,200.0022,550.0021,959.710.45%260,010
Oct 31, 202522,750.0022,800.0022,300.0022,450.0021,862.33-1.75%286,861
Oct 30, 202521,750.0022,900.0021,700.0022,850.0022,251.863.63%422,856
Oct 29, 202522,400.0022,600.0021,800.0022,050.0021,472.800.46%385,205
Oct 28, 202521,950.0022,150.0021,750.0021,950.0021,375.42-0.90%348,911
Oct 27, 202521,900.0022,400.0021,850.0022,150.0021,570.18-538,379
Oct 24, 202522,400.0022,500.0022,150.0022,150.0021,570.18-1.12%261,888
Oct 23, 202522,300.0022,800.0022,150.0022,400.0021,813.64-1.54%280,777
Oct 22, 202522,500.0022,800.0022,200.0022,750.0022,154.470.22%347,179
Oct 21, 202523,000.0023,400.0022,450.0022,700.0022,105.78-2.16%445,768
Oct 20, 202522,650.0023,300.0022,300.0023,200.0022,592.702.20%268,422
Oct 17, 202522,900.0023,000.0022,550.0022,700.0022,105.78-1.94%239,344
Oct 16, 202522,600.0023,200.0022,600.0023,150.0022,544.001.54%290,832
Oct 15, 202522,400.0023,000.0022,250.0022,800.0022,203.171.33%359,632
Oct 14, 202522,150.0022,750.0021,950.0022,500.0021,911.02-0.44%376,622
Oct 13, 202522,500.0022,750.0022,000.0022,600.0022,008.400.44%368,648
Oct 10, 202523,050.0023,050.0022,500.0022,500.0021,911.02-3.64%582,154