Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

J2KBIO Co., Ltd. (420570.KQ)

11,730.00
+600.00
+(5.39%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202511,340.0012,140.0011,000.0011,730.0011,730.00189,608
Apr 29, 202510,630.0011,190.0010,510.0011,130.0011,130.0036,696
Apr 28, 202510,770.0011,170.0010,500.0010,630.0010,630.0034,050
Apr 25, 202511,010.0011,110.0010,830.0010,900.0010,900.0023,412
Apr 24, 202511,120.0011,430.0010,950.0010,950.0010,950.0042,060
Apr 23, 202511,300.0011,450.0010,990.0011,190.0011,190.0026,044
Apr 22, 202511,080.0011,360.0011,060.0011,290.0011,290.0030,233
Apr 21, 202511,690.0011,720.0011,200.0011,280.0011,280.0045,042
Apr 18, 202512,080.0012,110.0011,620.0011,690.0011,690.0040,489
Apr 17, 202511,550.0012,040.0011,410.0011,960.0011,960.0071,829
Apr 16, 202511,630.0011,980.0011,450.0011,450.0011,450.0070,690
Apr 15, 202511,620.0011,890.0011,360.0011,630.0011,630.0055,083
Apr 14, 202511,490.0011,630.0011,160.0011,570.0011,570.0075,613
Apr 11, 202510,600.0011,650.0010,310.0011,370.0011,370.00221,723
Apr 10, 202510,100.0010,760.0010,100.0010,690.0010,690.0082,203
Apr 9, 202510,450.0010,600.009,780.009,930.009,930.0099,340
Apr 8, 202511,450.0011,880.0010,380.0010,450.0010,450.00171,724
Apr 7, 202512,550.0012,750.0011,310.0011,310.0011,310.00108,284
Apr 4, 202512,600.0013,090.0012,220.0012,890.0012,890.00108,477
Apr 3, 202512,480.0013,260.0012,110.0012,950.0012,950.00157,143
Apr 2, 202513,100.0013,940.0012,410.0012,440.0012,440.00376,070
Apr 1, 202512,650.0013,900.0012,450.0012,890.0012,890.00657,875
Mar 31, 202511,870.0012,480.0011,610.0012,280.0012,280.00131,415
Mar 28, 202511,840.0012,490.0011,680.0012,090.0012,090.00197,249
Mar 27, 202512,000.0012,400.0011,620.0011,810.0011,810.00166,273
Mar 26, 202511,310.0013,410.0011,310.0012,030.0012,030.00729,681
Mar 25, 202512,390.0012,690.0011,310.0011,310.0011,310.00149,626
Mar 24, 202512,690.0013,000.0012,310.0012,370.0012,370.00126,790
Mar 21, 202513,310.0013,780.0012,000.0012,570.0012,570.00278,259
Mar 20, 202512,890.0015,610.0012,820.0013,170.0013,170.002,344,191
Mar 19, 202513,020.0013,310.0012,680.0012,890.0012,890.0067,171
Mar 18, 202512,880.0013,400.0012,810.0013,210.0013,210.00122,382
Mar 17, 202512,780.0013,000.0012,310.0012,950.0012,950.0089,336
Mar 14, 202512,720.0013,810.0012,550.0012,660.0012,660.00205,728
Mar 13, 202513,470.0013,520.0012,780.0012,800.0012,800.00197,754
Mar 12, 202511,990.0014,100.0011,720.0013,470.0013,470.001,713,503
Mar 11, 202512,180.0012,350.0011,510.0012,120.0012,120.00188,876
Mar 10, 202512,730.0012,930.0012,020.0012,590.0012,590.00219,406
Mar 7, 202514,100.0014,880.0012,700.0012,730.0012,730.00837,055
Mar 6, 202512,730.0016,340.0012,590.0014,090.0014,090.004,126,569
Mar 5, 202512,570.0013,370.0012,360.0012,570.0012,570.00517,208
Mar 4, 202511,420.0013,450.0011,140.0012,570.0012,570.002,514,264
Feb 28, 202511,900.0013,000.0010,600.0011,390.0011,390.001,535,761
Feb 27, 20259,000.0011,570.008,880.0011,570.0011,570.001,310,700
Feb 26, 20258,980.009,050.008,820.008,900.008,900.004,260
Feb 25, 20258,800.009,130.008,720.009,080.009,080.0011,277
Feb 24, 20259,090.009,120.008,810.008,810.008,810.0017,461
Feb 21, 20259,300.009,360.008,990.009,200.009,200.0011,673
Feb 20, 20259,390.009,510.009,250.009,260.009,260.0032,727
Feb 19, 20259,000.009,520.009,000.009,340.009,340.0049,463
Feb 18, 20258,900.009,060.008,900.009,050.009,050.004,768
Feb 17, 20258,900.009,140.008,900.009,020.009,020.008,264
Feb 14, 20258,900.008,950.008,730.008,900.008,900.0011,063
Feb 13, 20258,920.008,920.008,550.008,770.008,770.0016,458
Feb 12, 20258,850.008,940.008,700.008,890.008,890.0010,991
Feb 11, 20258,490.008,790.008,490.008,790.008,790.006,191
Feb 10, 20258,760.008,760.008,510.008,590.008,590.007,441
Feb 7, 20258,670.008,780.008,560.008,610.008,610.005,837
Feb 6, 20258,540.008,750.008,430.008,750.008,750.0014,881
Feb 5, 20258,490.008,590.008,410.008,570.008,570.0010,887
Feb 4, 20258,290.008,580.008,290.008,500.008,500.0015,587
Feb 3, 20258,720.008,870.008,200.008,360.008,360.0020,917
Jan 31, 20258,820.009,210.008,720.008,760.008,760.009,411
Jan 24, 20258,660.009,060.008,660.009,040.009,040.0012,177
Jan 23, 20259,090.009,240.008,710.008,710.008,710.0014,259
Jan 22, 20259,160.009,210.008,910.009,090.009,090.0017,404
Jan 21, 20259,150.009,350.009,000.009,200.009,200.0011,371
Jan 20, 20259,490.009,490.009,010.009,160.009,160.0010,763
Jan 17, 20259,330.009,430.009,100.009,110.009,110.0010,908
Jan 16, 20259,350.009,350.009,160.009,300.009,300.008,788
Jan 15, 20259,600.009,600.009,160.009,170.009,170.0010,001
Jan 14, 20259,690.009,690.009,360.009,450.009,450.007,949
Jan 13, 20259,640.009,640.009,360.009,420.009,420.0011,402
Jan 10, 20259,890.009,890.009,640.009,640.009,640.0010,969
Jan 9, 20259,810.009,970.009,650.009,780.009,780.0013,719
Jan 8, 20259,900.009,980.009,760.009,900.009,900.0015,898
Jan 7, 20259,630.009,920.009,610.009,900.009,900.0034,364
Jan 6, 20259,590.009,710.009,440.009,690.009,690.0031,245
Jan 3, 20259,260.009,460.009,260.009,440.009,440.0023,866
Jan 2, 20259,290.009,290.009,110.009,260.009,260.006,658
Dec 30, 20248,990.009,400.008,650.009,100.009,100.0017,946
Dec 27, 20248,990.009,170.008,700.009,170.009,170.0013,668
Dec 26, 20249,690.009,690.008,920.008,920.008,920.0022,407
Dec 24, 20249,640.009,680.009,310.009,310.009,310.0020,308
Dec 23, 20249,150.009,650.009,130.009,500.009,500.0014,849
Dec 20, 20249,460.009,460.009,010.009,260.009,260.0014,349
Dec 19, 20249,550.009,550.009,210.009,330.009,330.0010,247
Dec 18, 20249,590.009,590.009,190.009,580.009,580.0027,947
Dec 17, 20249,630.009,690.009,360.009,530.009,530.0015,687
Dec 16, 20249,430.009,670.009,430.009,620.009,620.0028,333
Dec 13, 20249,410.009,570.009,260.009,500.009,500.0013,210
Dec 12, 20249,500.009,580.009,200.009,500.009,500.0012,994
Dec 11, 20248,830.009,540.008,830.009,500.009,500.0037,051
Dec 10, 20247,990.008,830.007,990.008,830.008,830.0034,426
Dec 9, 20248,530.008,760.007,940.008,090.008,090.0029,717
Dec 6, 20248,920.009,220.008,550.008,790.008,790.0028,235
Dec 5, 20249,600.009,600.009,000.009,000.009,000.0018,032
Dec 4, 20249,410.009,830.009,350.009,400.009,400.0024,493
Dec 3, 20249,200.0010,080.009,200.009,870.009,870.0045,448
Dec 2, 20249,350.009,550.009,250.009,290.009,290.0019,416
Nov 29, 20249,890.009,900.009,260.009,340.009,340.0024,147
Nov 28, 20249,560.009,990.009,420.009,830.009,830.0047,624
Nov 27, 20249,510.009,730.009,410.009,540.009,540.009,748
Nov 26, 20249,600.009,640.009,390.009,510.009,510.0013,568
Nov 25, 20249,200.009,790.009,200.009,650.009,650.0039,194
Nov 22, 20249,300.009,380.009,140.009,180.009,180.0011,456
Nov 21, 20249,300.009,390.009,060.009,270.009,270.0025,232
Nov 20, 20249,320.009,320.009,040.009,210.009,210.0015,840
Nov 19, 20249,460.009,550.009,160.009,260.009,260.0031,593
Nov 18, 20249,700.009,890.009,300.009,490.009,490.0060,287
Nov 15, 20249,370.009,800.009,150.009,640.009,640.0056,860
Nov 14, 20249,650.0010,080.009,510.009,510.009,510.0047,908
Nov 13, 20249,820.009,990.009,630.009,690.009,690.0047,641
Nov 12, 202410,730.0010,800.009,530.009,830.009,830.00198,694
Nov 11, 202412,700.0012,800.0010,770.0010,940.0010,940.00210,396
Nov 8, 202412,900.0013,420.0012,810.0013,270.0013,270.0042,376
Nov 7, 202413,120.0013,300.0012,210.0012,780.0012,780.0033,569
Nov 6, 202413,420.0013,710.0012,950.0013,100.0013,100.0045,259
Nov 5, 202413,670.0014,400.0013,300.0013,580.0013,580.0074,006
Nov 4, 202413,520.0013,700.0013,150.0013,700.0013,700.0070,583
Nov 1, 202413,910.0016,550.0013,600.0013,620.0013,620.00906,182
Oct 31, 202413,500.0013,550.0013,060.0013,500.0013,500.0030,696
Oct 30, 202413,610.0013,770.0013,430.0013,510.0013,510.0028,708
Oct 29, 202414,150.0014,160.0013,750.0013,810.0013,810.0026,788
Oct 28, 202414,450.0014,640.0014,300.0014,300.0014,300.009,996
Oct 25, 202414,940.0014,950.0014,130.0014,480.0014,480.0024,259
Oct 24, 202415,250.0015,410.0014,900.0014,930.0014,930.0018,742
Oct 23, 202416,590.0016,590.0015,080.0015,360.0015,360.0033,839
Oct 22, 202417,380.0017,430.0015,660.0016,590.0016,590.0024,162
Oct 21, 202417,580.0017,580.0017,000.0017,250.0017,250.009,032
Oct 18, 202417,380.0017,450.0017,000.0017,170.0017,170.0010,480
Oct 17, 202416,950.0017,440.0016,790.0017,380.0017,380.0026,327
Oct 16, 202417,200.0017,200.0016,600.0016,950.0016,950.0020,188
Oct 15, 202417,650.0017,650.0017,030.0017,200.0017,200.0010,756
Oct 14, 202417,880.0017,880.0017,200.0017,300.0017,300.0017,277
Oct 11, 202418,000.0018,460.0017,560.0017,880.0017,880.0015,897
Oct 10, 202417,550.0018,080.0017,550.0018,030.0018,030.0010,809
Oct 8, 202417,960.0018,150.0017,310.0017,510.0017,510.0020,921
Oct 7, 202417,960.0018,190.0017,810.0018,150.0018,150.0016,080
Oct 4, 202417,710.0018,140.0017,710.0017,940.0017,940.006,207
Oct 2, 202418,560.0018,560.0017,890.0017,890.0017,890.0023,108
Sep 30, 202418,990.0019,030.0018,400.0018,560.0018,560.0020,571
Sep 27, 202419,400.0019,800.0018,670.0018,940.0018,940.0077,634
Sep 26, 202419,010.0019,500.0018,280.0018,720.0018,720.0097,013
Sep 25, 202418,380.0020,200.0018,380.0019,000.0019,000.00102,081
Sep 24, 202419,150.0019,150.0018,220.0018,370.0018,370.0017,808
Sep 23, 202418,790.0019,190.0018,410.0018,700.0018,700.0040,576
Sep 20, 202417,990.0018,500.0017,550.0018,280.0018,280.0029,510
Sep 19, 202417,900.0017,990.0017,400.0017,530.0017,530.0010,537
Sep 13, 202418,100.0018,780.0017,590.0017,690.0017,690.0024,398
Sep 12, 202417,050.0017,750.0017,050.0017,700.0017,700.0031,220
Sep 11, 202417,280.0018,340.0017,020.0017,020.0017,020.0034,956
Sep 10, 202418,040.0018,400.0017,190.0017,450.0017,450.0039,429
Sep 9, 202416,750.0018,150.0016,620.0017,930.0017,930.0044,577
Sep 6, 202418,070.0018,470.0016,710.0017,310.0017,310.0049,510
Sep 5, 202419,920.0020,450.0018,320.0018,320.0018,320.0081,206
Sep 4, 202420,150.0020,500.0019,360.0019,920.0019,920.0040,499
Sep 3, 202421,900.0022,250.0020,900.0020,900.0020,900.0052,683
Sep 2, 202422,300.0022,300.0020,750.0021,900.0021,900.0058,353
Aug 30, 202420,950.0021,900.0020,950.0021,750.0021,750.0034,074
Aug 29, 202420,700.0021,400.0020,250.0021,150.0021,150.0060,489
Aug 28, 202422,100.0022,300.0021,300.0021,650.0021,650.0053,767
Aug 27, 202422,000.0022,300.0021,050.0022,100.0022,100.0077,309
Aug 26, 202421,900.0022,750.0021,500.0022,400.0022,400.00132,682
Aug 23, 202419,790.0023,950.0018,800.0021,350.0021,350.001,096,094
Aug 22, 202418,010.0018,630.0017,480.0018,550.0018,550.0046,966
Aug 21, 202417,850.0018,310.0017,160.0018,000.0018,000.0027,740
Aug 20, 202417,320.0017,750.0017,050.0017,550.0017,550.0026,865
Aug 19, 202418,210.0018,210.0017,350.0017,470.0017,470.0022,427
Aug 16, 202418,750.0018,790.0017,990.0018,210.0018,210.0046,932
Aug 14, 202417,740.0018,370.0017,610.0017,850.0017,850.0023,824
Aug 13, 202418,700.0018,700.0017,160.0017,580.0017,580.0033,309
Aug 12, 202418,400.0019,010.0018,140.0018,740.0018,740.0034,507
Aug 9, 202418,300.0018,750.0017,730.0018,370.0018,370.0061,947
Aug 8, 202417,170.0018,160.0016,880.0017,850.0017,850.0045,054
Aug 7, 202417,160.0018,000.0017,110.0017,140.0017,140.0036,635
Aug 6, 202417,000.0018,430.0016,140.0017,710.0017,710.0067,361
Aug 5, 202418,000.0018,470.0015,020.0015,980.0015,980.0072,445
Aug 2, 202421,200.0021,200.0018,900.0018,900.0018,900.00107,892
Aug 1, 202421,400.0021,800.0021,250.0021,400.0021,400.0030,751
Jul 31, 202422,500.0023,350.0020,650.0021,400.0021,400.0087,280
Jul 30, 202423,250.0023,700.0022,050.0022,450.0022,450.0029,960
Jul 29, 202422,350.0023,650.0022,350.0023,250.0023,250.0041,747
Jul 26, 202423,700.0025,400.0022,250.0022,450.0022,450.00186,523
Jul 25, 202424,000.0024,950.0023,350.0024,100.0024,100.00131,325
Jul 24, 202422,300.0024,850.0022,300.0024,500.0024,500.00169,487
Jul 23, 202422,700.0023,250.0022,300.0022,500.0022,500.0024,431
Jul 22, 202422,950.0023,900.0022,250.0022,800.0022,800.0047,423
Jul 19, 202422,550.0023,450.0021,750.0022,850.0022,850.0041,512
Jul 18, 202421,400.0022,750.0020,700.0022,550.0022,550.0047,564
Jul 17, 202421,400.0023,500.0021,400.0022,000.0022,000.00110,043
Jul 16, 202421,900.0022,000.0020,700.0021,150.0021,150.0040,636
Jul 15, 202422,500.0022,650.0021,900.0021,900.0021,900.0031,726
Jul 12, 202422,850.0023,450.0022,050.0022,850.0022,850.0046,567
Jul 11, 202423,600.0024,450.0023,300.0023,600.0023,600.0057,547
Jul 10, 202422,900.0024,300.0022,550.0023,700.0023,700.0076,158
Jul 9, 202424,100.0024,250.0022,650.0022,900.0022,900.0095,173
Jul 8, 202420,650.0025,100.0020,400.0024,100.0024,100.00441,547
Jul 5, 202422,050.0022,550.0020,500.0020,650.0020,650.0083,127
Jul 4, 202421,800.0022,200.0021,350.0022,050.0022,050.0053,889
Jul 3, 202423,700.0024,400.0021,750.0021,800.0021,800.0084,174
Jul 2, 202425,000.0025,000.0022,500.0023,050.0023,050.00135,875
Jul 1, 202424,600.0026,600.0024,500.0025,000.0025,000.00158,390
Jun 28, 202424,300.0025,100.0024,150.0024,850.0024,850.0060,375
Jun 27, 202425,300.0027,600.0024,050.0024,400.0024,400.00313,162
Jun 26, 202426,800.0027,000.0024,900.0025,250.0025,250.00119,238
Jun 25, 202426,250.0026,800.0024,850.0026,800.0026,800.00105,813
Jun 24, 202426,350.0026,800.0025,650.0026,450.0026,450.0089,872
Jun 21, 202425,750.0026,800.0024,300.0026,450.0026,450.00259,593
Jun 20, 202429,650.0029,850.0025,500.0025,900.0025,900.00329,701
Jun 19, 202432,250.0034,400.0029,500.0029,500.0029,500.00508,325
Jun 18, 202431,800.0032,450.0031,000.0031,900.0031,900.00136,666
Jun 17, 202430,250.0033,900.0030,250.0030,950.0030,950.00412,816
Jun 14, 202433,550.0035,000.0029,900.0030,200.0030,200.00489,387
Jun 13, 202432,400.0034,100.0030,750.0032,900.0032,900.00591,809
Jun 12, 202431,000.0033,700.0030,200.0031,950.0031,950.00679,716
Jun 11, 202431,450.0032,250.0029,850.0030,700.0030,700.00243,590
Jun 10, 202430,400.0031,850.0029,500.0031,400.0031,400.00461,374
Jun 7, 202426,600.0030,650.0026,400.0029,750.0029,750.00788,389
Jun 5, 202428,200.0028,400.0026,100.0026,700.0026,700.00291,466
Jun 4, 202430,900.0031,550.0028,300.0028,500.0028,500.00440,734
Jun 3, 202432,000.0033,000.0029,800.0031,600.0031,600.00623,103
May 31, 202434,450.0035,000.0030,700.0032,300.0032,300.001,532,938
May 30, 202435,100.0041,250.0032,650.0034,200.0034,200.004,779,362
May 29, 202425,350.0032,950.0024,350.0032,950.0032,950.001,773,088
May 28, 202423,150.0026,250.0023,150.0025,350.0025,350.00406,121
May 27, 202424,050.0025,450.0023,700.0023,900.0023,900.00253,251
May 24, 202426,350.0027,050.0024,200.0024,250.0024,250.00528,156
May 23, 202425,050.0025,850.0023,550.0025,700.0025,700.00466,480
May 22, 202427,850.0028,600.0025,500.0025,550.0025,550.00826,401
May 21, 202421,700.0028,150.0021,350.0027,650.0027,650.003,783,046
May 20, 202420,750.0022,750.0019,700.0021,900.0021,900.00647,815
May 17, 202422,100.0022,150.0020,100.0020,800.0020,800.00358,447
May 16, 202419,850.0022,500.0019,500.0022,100.0022,100.00997,701
May 14, 202421,350.0021,950.0019,850.0019,850.0019,850.00375,740
May 13, 202423,400.0024,650.0020,500.0020,800.0020,800.00790,087
May 10, 202419,400.0024,000.0019,250.0022,600.0022,600.002,657,290
May 9, 202417,480.0022,000.0017,210.0019,500.0019,500.002,768,876
May 8, 202416,290.0018,440.0016,290.0017,480.0017,480.00378,047
May 7, 202418,090.0018,090.0017,230.0017,330.0017,330.00122,530
May 3, 202418,510.0019,700.0017,620.0017,850.0017,850.00619,404
May 2, 202418,240.0019,990.0017,770.0017,920.0017,920.00997,456
Apr 30, 202416,080.0018,970.0015,920.0018,070.0018,070.001,767,429