JB Financial Group Co., Ltd. (KRX:175330)
South Korea
· Delayed Price · Currency is KRW 27,300
0.00 (0.00%)
Apr 29, 2026, 12:50 PM KST
JB Financial Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 27,600.00 | 27,650.00 | 27,250.00 | 27,300.00 | 27,300.00 | -0.73% | 317,983 |
| Apr 27, 2026 | 28,700.00 | 28,750.00 | 27,400.00 | 27,500.00 | 27,500.00 | -4.18% | 911,136 |
| Apr 24, 2026 | 30,000.00 | 30,050.00 | 28,650.00 | 28,700.00 | 28,700.00 | -4.49% | 515,663 |
| Apr 23, 2026 | 30,700.00 | 30,700.00 | 29,500.00 | 30,050.00 | 30,050.00 | - | 388,817 |
| Apr 22, 2026 | 30,500.00 | 30,600.00 | 29,600.00 | 30,050.00 | 30,050.00 | -2.91% | 399,272 |
| Apr 21, 2026 | 31,300.00 | 31,650.00 | 30,800.00 | 30,950.00 | 30,950.00 | -1.12% | 298,739 |
| Apr 20, 2026 | 31,700.00 | 32,200.00 | 31,200.00 | 31,300.00 | 31,300.00 | 0.97% | 251,833 |
| Apr 17, 2026 | 30,950.00 | 31,600.00 | 30,800.00 | 31,000.00 | 31,000.00 | -0.16% | 390,488 |
| Apr 16, 2026 | 30,800.00 | 31,300.00 | 30,750.00 | 31,050.00 | 31,050.00 | 0.98% | 465,193 |
| Apr 15, 2026 | 30,750.00 | 31,100.00 | 30,450.00 | 30,750.00 | 30,750.00 | 0.49% | 485,713 |
| Apr 14, 2026 | 31,000.00 | 31,400.00 | 30,450.00 | 30,600.00 | 30,600.00 | -1.77% | 433,325 |
| Apr 13, 2026 | 30,350.00 | 31,200.00 | 30,100.00 | 31,150.00 | 31,150.00 | 0.65% | 297,603 |
| Apr 10, 2026 | 30,100.00 | 31,400.00 | 30,100.00 | 30,950.00 | 30,950.00 | 2.15% | 401,424 |
| Apr 9, 2026 | 30,600.00 | 30,750.00 | 29,900.00 | 30,300.00 | 30,300.00 | -0.82% | 345,473 |
| Apr 8, 2026 | 31,000.00 | 31,250.00 | 30,200.00 | 30,550.00 | 30,550.00 | 5.34% | 468,459 |
| Apr 7, 2026 | 29,500.00 | 30,350.00 | 28,950.00 | 29,000.00 | 29,000.00 | -3.81% | 297,218 |
| Apr 6, 2026 | 29,250.00 | 30,750.00 | 29,200.00 | 30,150.00 | 30,150.00 | 3.25% | 319,831 |
| Apr 3, 2026 | 29,150.00 | 30,000.00 | 29,150.00 | 29,200.00 | 29,200.00 | 1.21% | 252,808 |
| Apr 2, 2026 | 30,500.00 | 31,500.00 | 28,650.00 | 28,850.00 | 28,850.00 | -5.41% | 434,719 |
| Apr 1, 2026 | 31,700.00 | 31,700.00 | 29,750.00 | 30,500.00 | 30,500.00 | 2.69% | 363,755 |
| Mar 31, 2026 | 29,200.00 | 30,450.00 | 28,950.00 | 29,700.00 | 29,700.00 | -1.49% | 634,351 |
| Mar 30, 2026 | 29,050.00 | 30,150.00 | 29,050.00 | 30,150.00 | 30,150.00 | -3.05% | 330,811 |
| Mar 27, 2026 | 29,400.00 | 31,350.00 | 28,950.00 | 31,100.00 | 31,100.00 | 3.67% | 453,295 |
| Mar 26, 2026 | 30,450.00 | 30,750.00 | 29,350.00 | 30,000.00 | 30,000.00 | 1.18% | 281,260 |
| Mar 25, 2026 | 29,950.00 | 30,200.00 | 29,250.00 | 29,650.00 | 29,650.00 | 2.42% | 238,272 |
| Mar 24, 2026 | 29,950.00 | 29,950.00 | 27,800.00 | 28,950.00 | 28,950.00 | 1.94% | 296,974 |
| Mar 23, 2026 | 29,100.00 | 29,850.00 | 28,200.00 | 28,400.00 | 28,400.00 | -8.24% | 429,183 |
| Mar 20, 2026 | 30,300.00 | 31,450.00 | 30,200.00 | 30,950.00 | 30,950.00 | 2.48% | 345,728 |
| Mar 19, 2026 | 29,450.00 | 31,000.00 | 29,400.00 | 30,200.00 | 30,200.00 | -1.15% | 340,257 |
| Mar 18, 2026 | 30,500.00 | 30,850.00 | 29,900.00 | 30,550.00 | 30,550.00 | 3.74% | 442,030 |
| Mar 17, 2026 | 29,050.00 | 30,450.00 | 29,050.00 | 29,450.00 | 29,450.00 | 1.90% | 248,790 |
| Mar 16, 2026 | 30,100.00 | 30,500.00 | 28,900.00 | 28,900.00 | 28,900.00 | -5.25% | 429,810 |
| Mar 13, 2026 | 29,750.00 | 31,550.00 | 29,600.00 | 30,500.00 | 30,500.00 | -2.24% | 433,929 |
| Mar 12, 2026 | 31,150.00 | 31,950.00 | 30,850.00 | 31,200.00 | 31,200.00 | -0.32% | 496,344 |
| Mar 11, 2026 | 30,950.00 | 32,000.00 | 30,950.00 | 31,300.00 | 31,300.00 | 2.29% | 440,702 |
| Mar 10, 2026 | 29,650.00 | 31,000.00 | 29,500.00 | 30,600.00 | 30,600.00 | 6.43% | 545,192 |
| Mar 9, 2026 | 26,800.00 | 29,050.00 | 26,750.00 | 28,750.00 | 28,750.00 | -2.21% | 339,921 |
| Mar 6, 2026 | 28,400.00 | 30,250.00 | 28,300.00 | 29,400.00 | 29,400.00 | 0.51% | 479,272 |
| Mar 5, 2026 | 30,300.00 | 30,900.00 | 28,500.00 | 29,250.00 | 29,250.00 | 3.36% | 749,792 |
| Mar 4, 2026 | 31,300.00 | 31,300.00 | 27,550.00 | 28,300.00 | 28,300.00 | -9.15% | 917,598 |
| Mar 3, 2026 | 31,650.00 | 31,750.00 | 30,800.00 | 31,150.00 | 31,150.00 | -1.89% | 740,237 |
| Feb 27, 2026 | 32,450.00 | 32,450.00 | 31,500.00 | 31,750.00 | 31,750.00 | -1.70% | 645,553 |
| Feb 26, 2026 | 33,000.00 | 33,350.00 | 31,850.00 | 32,300.00 | 32,300.00 | -4.01% | 853,636 |
| Feb 25, 2026 | 34,550.00 | 34,600.00 | 33,250.00 | 33,650.00 | 32,990.00 | -1.46% | 977,636 |
| Feb 24, 2026 | 36,200.00 | 36,200.00 | 33,600.00 | 34,150.00 | 33,480.19 | -6.57% | 926,897 |
| Feb 23, 2026 | 37,300.00 | 38,000.00 | 34,900.00 | 36,550.00 | 35,833.12 | -2.53% | 1,297,442 |
| Feb 20, 2026 | 36,800.00 | 38,500.00 | 36,800.00 | 37,500.00 | 36,764.49 | 2.46% | 1,004,175 |
| Feb 19, 2026 | 36,000.00 | 37,200.00 | 35,050.00 | 36,600.00 | 35,882.14 | 5.63% | 940,209 |
| Feb 13, 2026 | 34,600.00 | 36,100.00 | 33,350.00 | 34,650.00 | 33,970.39 | 1.76% | 1,850,406 |
| Feb 12, 2026 | 33,100.00 | 34,050.00 | 32,300.00 | 34,050.00 | 33,382.15 | 6.74% | 2,450,962 |
| Feb 11, 2026 | 30,200.00 | 31,900.00 | 30,100.00 | 31,900.00 | 31,274.32 | 7.05% | 935,626 |
| Feb 10, 2026 | 29,950.00 | 30,400.00 | 29,400.00 | 29,800.00 | 29,215.51 | 0.85% | 391,415 |
| Feb 9, 2026 | 29,500.00 | 30,400.00 | 29,100.00 | 29,550.00 | 28,970.42 | 4.05% | 769,342 |
| Feb 6, 2026 | 28,000.00 | 29,050.00 | 26,050.00 | 28,400.00 | 27,842.97 | - | 1,215,512 |
| Feb 5, 2026 | 27,400.00 | 28,850.00 | 27,050.00 | 28,400.00 | 27,842.97 | 1.25% | 571,711 |
| Feb 4, 2026 | 26,450.00 | 28,350.00 | 26,250.00 | 28,050.00 | 27,499.84 | 5.85% | 658,951 |
| Feb 3, 2026 | 25,800.00 | 26,900.00 | 25,750.00 | 26,500.00 | 25,980.24 | 4.74% | 584,852 |
| Feb 2, 2026 | 25,500.00 | 26,150.00 | 25,050.00 | 25,300.00 | 24,803.77 | 0.60% | 497,600 |
| Jan 30, 2026 | 24,850.00 | 25,650.00 | 24,750.00 | 25,150.00 | 24,656.72 | - | 441,821 |
| Jan 29, 2026 | 23,850.00 | 25,350.00 | 23,850.00 | 25,150.00 | 24,656.72 | 5.01% | 696,391 |
| Jan 28, 2026 | 24,250.00 | 24,600.00 | 23,850.00 | 23,950.00 | 23,480.25 | -1.44% | 632,426 |
| Jan 27, 2026 | 23,700.00 | 24,450.00 | 23,450.00 | 24,300.00 | 23,823.39 | 3.40% | 985,267 |
| Jan 26, 2026 | 24,000.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,039.08 | -3.29% | 473,712 |
| Jan 23, 2026 | 23,850.00 | 24,350.00 | 23,850.00 | 24,300.00 | 23,823.39 | 1.46% | 491,420 |
| Jan 22, 2026 | 23,100.00 | 24,000.00 | 23,050.00 | 23,950.00 | 23,480.25 | 0.63% | 533,284 |
| Jan 21, 2026 | 23,450.00 | 23,900.00 | 23,400.00 | 23,800.00 | 23,333.19 | 0.85% | 593,267 |
| Jan 20, 2026 | 23,200.00 | 23,850.00 | 23,150.00 | 23,600.00 | 23,137.12 | 1.51% | 499,925 |
| Jan 19, 2026 | 23,800.00 | 23,850.00 | 23,250.00 | 23,250.00 | 22,793.98 | -2.92% | 483,504 |
| Jan 16, 2026 | 24,300.00 | 24,350.00 | 23,800.00 | 23,950.00 | 23,480.25 | -0.62% | 437,321 |
| Jan 15, 2026 | 24,350.00 | 24,650.00 | 23,950.00 | 24,100.00 | 23,627.31 | -1.83% | 468,867 |
| Jan 14, 2026 | 24,600.00 | 24,700.00 | 24,150.00 | 24,550.00 | 24,068.48 | 0.20% | 366,570 |
| Jan 13, 2026 | 24,800.00 | 24,800.00 | 24,150.00 | 24,500.00 | 24,019.47 | -0.41% | 489,900 |
| Jan 12, 2026 | 24,500.00 | 24,650.00 | 24,100.00 | 24,600.00 | 24,117.50 | 0.20% | 299,975 |
| Jan 9, 2026 | 25,000.00 | 25,250.00 | 24,450.00 | 24,550.00 | 24,068.48 | -1.41% | 311,229 |
| Jan 8, 2026 | 24,600.00 | 25,200.00 | 24,450.00 | 24,900.00 | 24,411.62 | -0.40% | 371,653 |
| Jan 7, 2026 | 25,000.00 | 25,500.00 | 24,700.00 | 25,000.00 | 24,509.66 | -1.19% | 381,523 |
| Jan 6, 2026 | 25,000.00 | 25,450.00 | 24,900.00 | 25,300.00 | 24,803.77 | 1.40% | 451,619 |
| Jan 5, 2026 | 25,200.00 | 25,450.00 | 24,550.00 | 24,950.00 | 24,460.64 | -0.99% | 409,669 |
| Jan 2, 2026 | 25,650.00 | 25,650.00 | 24,850.00 | 25,200.00 | 24,705.74 | -1.75% | 285,219 |
| Dec 30, 2025 | 25,850.00 | 25,850.00 | 25,400.00 | 25,650.00 | 25,146.91 | -1.54% | 248,008 |
| Dec 29, 2025 | 25,500.00 | 26,200.00 | 25,100.00 | 26,050.00 | 25,539.06 | - | 336,841 |
| Dec 26, 2025 | 26,100.00 | 26,400.00 | 25,800.00 | 26,050.00 | 25,539.06 | -0.95% | 344,987 |
| Dec 24, 2025 | 26,050.00 | 26,550.00 | 25,850.00 | 26,300.00 | 25,784.16 | 1.15% | 430,624 |
| Dec 23, 2025 | 25,900.00 | 26,400.00 | 25,700.00 | 26,000.00 | 25,490.04 | 1.17% | 426,975 |
| Dec 22, 2025 | 25,250.00 | 25,900.00 | 25,050.00 | 25,700.00 | 25,195.93 | 3.63% | 500,320 |
| Dec 19, 2025 | 24,800.00 | 25,200.00 | 24,550.00 | 24,800.00 | 24,313.58 | 1.02% | 409,208 |
| Dec 18, 2025 | 24,900.00 | 25,150.00 | 24,550.00 | 24,550.00 | 24,068.48 | -1.01% | 191,955 |
| Dec 17, 2025 | 24,750.00 | 24,950.00 | 24,400.00 | 24,800.00 | 24,313.58 | 1.43% | 192,138 |
| Dec 16, 2025 | 24,600.00 | 24,800.00 | 24,400.00 | 24,450.00 | 23,970.45 | -0.61% | 268,356 |
| Dec 15, 2025 | 25,100.00 | 25,400.00 | 24,600.00 | 24,600.00 | 24,117.50 | -3.15% | 272,938 |
| Dec 12, 2025 | 24,750.00 | 25,550.00 | 24,600.00 | 25,400.00 | 24,901.81 | 4.31% | 561,212 |
| Dec 11, 2025 | 24,800.00 | 24,850.00 | 24,350.00 | 24,350.00 | 23,872.41 | -0.81% | 488,259 |
| Dec 10, 2025 | 25,050.00 | 25,100.00 | 24,550.00 | 24,550.00 | 24,068.48 | -2.00% | 280,074 |
| Dec 9, 2025 | 25,400.00 | 25,400.00 | 24,850.00 | 25,050.00 | 24,558.68 | -0.40% | 204,620 |
| Dec 8, 2025 | 24,950.00 | 25,250.00 | 24,800.00 | 25,150.00 | 24,656.72 | 0.20% | 256,538 |
| Dec 5, 2025 | 24,700.00 | 25,200.00 | 24,550.00 | 25,100.00 | 24,607.70 | 1.62% | 393,046 |
| Dec 4, 2025 | 24,800.00 | 25,250.00 | 24,350.00 | 24,700.00 | 24,215.54 | -0.80% | 445,616 |
| Dec 3, 2025 | 25,300.00 | 25,350.00 | 24,700.00 | 24,900.00 | 24,411.62 | -2.54% | 532,376 |
| Dec 2, 2025 | 24,500.00 | 25,850.00 | 24,450.00 | 25,550.00 | 25,048.87 | 5.36% | 608,935 |
| Dec 1, 2025 | 24,000.00 | 24,600.00 | 23,850.00 | 24,250.00 | 23,774.37 | 0.62% | 309,359 |