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

KOSDAQ - Delayed Quote KRW

JNB Co., Ltd. (452160.KQ)

4,900.00
-30.00
(-0.61%)
At close: 3:30:22 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20255,000.005,000.004,720.004,900.004,900.0015,509
Apr 30, 20255,110.005,110.004,930.004,930.004,930.0024,125
Apr 29, 20255,050.005,140.004,995.005,080.005,080.0033,928
Apr 28, 20255,210.005,220.005,050.005,050.005,050.0045,156
Apr 25, 20254,965.005,630.004,965.005,200.005,200.00304,010
Apr 24, 20255,010.005,080.004,900.004,965.004,965.0017,374
Apr 23, 20254,815.005,140.004,815.005,000.005,000.0029,343
Apr 22, 20254,905.004,930.004,800.004,815.004,815.0019,156
Apr 21, 20254,815.004,985.004,800.004,905.004,905.0027,116
Apr 18, 20254,910.004,910.004,730.004,815.004,815.0010,873
Apr 17, 20254,720.004,900.004,710.004,830.004,830.0014,166
Apr 16, 20254,785.004,785.004,630.004,745.004,745.0013,380
Apr 15, 20254,650.004,840.004,650.004,785.004,785.0010,890
Apr 14, 20254,600.004,800.004,595.004,770.004,770.0018,307
Apr 11, 20254,305.004,685.004,305.004,595.004,595.0017,889
Apr 10, 20254,220.004,530.004,220.004,460.004,460.0039,240
Apr 9, 20254,385.004,460.003,925.004,060.004,060.00126,010
Apr 8, 20254,650.004,720.004,200.004,385.004,385.0087,068
Apr 7, 20254,410.004,720.004,235.004,650.004,650.0050,895
Apr 4, 20254,470.004,735.004,470.004,675.004,675.0023,436
Apr 3, 20254,755.004,810.004,655.004,680.004,680.0029,769
Apr 2, 20255,080.005,080.004,840.004,880.004,880.0019,686
Apr 1, 20254,900.005,150.004,830.005,080.005,080.0021,546
Mar 31, 20254,815.005,020.004,730.004,940.004,940.0022,121
Mar 28, 20255,240.005,240.004,975.005,020.005,020.0028,642
Mar 27, 20255,600.005,600.005,120.005,150.005,150.0050,199
Mar 26, 20255,440.005,620.005,320.005,470.005,470.0018,953
Mar 25, 20255,580.005,620.005,350.005,480.005,480.0041,507
Mar 24, 20255,700.005,780.005,470.005,500.005,500.0036,871
Mar 21, 20255,630.005,880.005,610.005,740.005,740.0040,823
Mar 20, 20255,860.005,910.005,720.005,770.005,770.0030,118
Mar 19, 20255,530.006,130.005,510.005,860.005,860.00207,579
Mar 18, 20255,570.005,690.005,540.005,590.005,590.0019,690
Mar 17, 20255,780.005,780.005,580.005,610.005,610.0022,056
Mar 14, 20255,520.005,740.005,520.005,670.005,670.0010,484
Mar 13, 20255,760.005,760.005,490.005,540.005,540.0021,126
Mar 12, 20255,480.005,720.005,470.005,550.005,550.0031,261
Mar 11, 20255,550.005,570.005,350.005,530.005,530.0060,455
Mar 10, 20255,750.005,990.005,600.005,600.005,600.0042,096
Mar 7, 20256,020.006,170.005,570.005,820.005,820.0057,072
Mar 6, 20256,100.006,580.006,020.006,020.006,020.0081,623
Mar 5, 20256,730.007,200.006,130.006,130.006,130.00455,717
Mar 4, 20256,720.006,770.006,460.006,670.006,670.0050,326
Feb 28, 20256,530.006,840.006,530.006,720.006,720.0052,713
Feb 27, 20256,740.006,850.006,530.006,730.006,730.00109,761
Feb 26, 20256,290.006,640.006,270.006,630.006,630.0060,758
Feb 25, 20256,340.006,420.006,210.006,320.006,320.0048,218
Feb 24, 20256,570.006,610.006,340.006,420.006,420.0094,659
Feb 21, 20256,700.006,900.006,650.006,800.006,800.0071,864
Feb 20, 20257,000.007,000.006,620.006,840.006,840.00111,550
Feb 19, 20256,920.007,100.006,810.006,930.006,930.00124,917
Feb 18, 20257,150.007,300.006,980.006,980.006,980.00155,739
Feb 17, 20257,130.007,200.006,810.007,020.007,020.00220,245
Feb 14, 20256,920.007,320.006,820.007,120.007,120.00668,242
Feb 13, 20256,950.007,120.006,820.006,890.006,890.00262,502
Feb 12, 20256,470.007,930.006,470.006,950.006,950.003,255,244
Feb 11, 20256,670.006,690.006,470.006,480.006,480.00102,497
Feb 10, 20256,630.006,850.006,440.006,620.006,620.00249,631
Feb 7, 20256,500.006,700.006,330.006,580.006,580.00237,567
Feb 6, 20255,960.007,240.005,960.006,500.006,500.002,189,239
Feb 5, 20256,000.006,070.005,850.005,930.005,930.0061,375
Feb 4, 20255,900.006,230.005,850.005,900.005,900.00106,719
Feb 3, 20256,110.006,140.005,780.005,950.005,950.00117,709
Jan 31, 20256,530.006,670.006,110.006,200.006,200.00185,598
Jan 24, 20256,700.006,890.006,470.006,740.006,740.00236,819
Jan 23, 20256,800.007,180.006,600.006,740.006,740.00944,815
Jan 22, 20256,450.007,700.006,160.006,700.006,700.004,295,915
Jan 21, 20255,500.006,990.005,500.006,260.006,260.003,398,387
Jan 20, 20255,400.005,550.005,290.005,510.005,510.0033,494
Jan 17, 20255,360.005,430.005,290.005,400.005,400.0010,329
Jan 16, 20255,410.005,490.005,270.005,410.005,410.0027,073
Jan 15, 20255,350.005,480.005,210.005,350.005,350.0020,009
Jan 14, 20255,200.005,350.005,120.005,350.005,350.0035,381
Jan 13, 20255,140.005,390.005,060.005,120.005,120.0030,088
Jan 10, 20255,320.005,400.005,180.005,210.005,210.0030,798
Jan 9, 20255,410.005,490.005,270.005,370.005,370.0033,453
Jan 8, 20255,100.005,540.005,040.005,420.005,420.00119,292
Jan 7, 20255,000.005,130.004,995.005,070.005,070.0023,462
Jan 6, 20254,980.005,090.004,920.005,070.005,070.0035,922
Jan 3, 20254,835.005,070.004,835.004,965.004,965.0039,082
Jan 2, 20254,740.004,880.004,735.004,830.004,830.0014,018
Dec 30, 20244,625.004,800.004,545.004,780.004,780.0018,641
Dec 27, 20244,560.004,845.004,500.004,735.004,735.0029,081
Dec 26, 20244,565.005,110.004,515.004,560.004,560.00114,018
Dec 24, 20244,530.004,680.004,530.004,590.004,590.0011,604
Dec 23, 20244,490.004,670.004,490.004,530.004,530.0023,908
Dec 20, 20244,675.004,690.004,480.004,480.004,480.0023,637
Dec 19, 20244,685.004,770.004,530.004,675.004,675.0012,670
Dec 18, 20244,605.004,950.004,525.004,720.004,720.0048,697
Dec 17, 20244,670.004,690.004,480.004,605.004,605.0015,645
Dec 16, 20244,640.004,640.004,465.004,500.004,500.0014,653
Dec 13, 20244,445.004,535.004,320.004,485.004,485.0010,471
Dec 12, 20244,325.004,470.004,300.004,445.004,445.0015,714
Dec 11, 20244,190.004,370.004,115.004,320.004,320.0028,622
Dec 10, 20243,810.004,610.003,810.004,100.004,100.00292,821
Dec 9, 20244,290.004,335.003,960.003,980.003,980.00100,954
Dec 6, 20244,885.004,885.004,400.004,530.004,530.0054,114
Dec 5, 20244,895.004,925.004,760.004,770.004,770.0012,559
Dec 4, 20244,950.005,000.004,780.004,890.004,890.0028,899
Dec 3, 20244,920.005,090.004,825.005,030.005,030.0023,802
Dec 2, 20244,875.005,100.004,740.004,970.004,970.0040,322
Nov 29, 20245,050.005,070.004,845.004,900.004,900.0012,569
Nov 28, 20245,070.005,190.004,980.005,050.005,050.0013,404
Nov 27, 20245,100.005,120.004,960.005,070.005,070.0015,044
Nov 26, 20245,190.005,230.005,010.005,140.005,140.0010,725
Nov 25, 20244,835.005,190.004,825.005,190.005,190.0030,004
Nov 22, 20244,695.004,960.004,670.004,845.004,845.0031,970
Nov 21, 20244,765.004,890.004,625.004,740.004,740.0021,882
Nov 20, 20244,880.004,925.004,750.004,805.004,805.0027,485
Nov 19, 20244,885.004,985.004,865.004,880.004,880.0016,588
Nov 18, 20244,860.005,050.004,860.004,930.004,930.0028,340
Nov 15, 20244,890.005,070.004,760.004,990.004,990.0035,856
Nov 14, 20244,950.005,120.004,755.004,955.004,955.0033,263
Nov 13, 20244,850.005,080.004,850.004,950.004,950.0027,973
Nov 12, 20245,220.005,220.004,950.005,020.005,020.0067,174
Nov 11, 20245,550.005,630.005,190.005,220.005,220.0039,261
Nov 8, 20245,430.005,640.005,430.005,550.005,550.0025,826
Nov 7, 20245,630.005,680.005,300.005,480.005,480.0039,680
Nov 6, 20245,740.006,020.005,560.005,630.005,630.0034,217
Nov 5, 20245,840.005,960.005,780.005,780.005,780.0018,871
Nov 4, 20245,810.005,930.005,730.005,880.005,880.0015,660
Nov 1, 20245,700.005,900.005,700.005,850.005,850.0033,129
Oct 31, 20245,630.006,020.005,550.005,900.005,900.0057,845
Oct 30, 20245,800.005,920.005,670.005,670.005,670.0026,082
Oct 29, 20245,930.005,930.005,700.005,810.005,810.0019,614
Oct 28, 20245,760.005,890.005,700.005,810.005,810.0030,655
Oct 25, 20245,870.005,930.005,720.005,750.005,750.0015,354
Oct 24, 20245,750.005,890.005,600.005,870.005,870.0018,462
Oct 23, 20245,780.005,900.005,610.005,750.005,750.0033,917
Oct 22, 20246,020.006,100.005,740.005,740.005,740.0036,728
Oct 21, 20246,000.006,190.005,940.006,010.006,010.0024,419
Oct 18, 20246,350.006,400.006,060.006,090.006,090.0037,245
Oct 17, 20246,260.006,400.006,110.006,360.006,360.0043,656
Oct 16, 20246,300.006,390.006,170.006,180.006,180.0044,139
Oct 15, 20246,500.007,360.006,090.006,400.006,400.00349,314
Oct 14, 20246,350.006,500.006,300.006,450.006,450.0016,434
Oct 11, 20246,430.006,590.006,370.006,390.006,390.0025,864
Oct 10, 20246,800.006,800.006,300.006,540.006,540.0063,957
Oct 8, 20246,770.006,930.006,640.006,780.006,780.0027,506
Oct 7, 20246,700.006,950.006,680.006,800.006,800.0022,428
Oct 4, 20246,670.006,870.006,640.006,640.006,640.0018,354
Oct 2, 20246,670.006,850.006,630.006,670.006,670.0026,961
Sep 30, 20247,050.007,050.006,750.006,860.006,860.0049,390
Sep 27, 20247,020.007,430.006,930.007,060.007,060.00118,948
Sep 26, 20246,880.007,420.006,750.007,020.007,020.00137,647
Sep 25, 20246,650.006,920.006,630.006,640.006,640.0050,279
Sep 24, 20246,450.006,690.006,450.006,590.006,590.0018,459
Sep 23, 20246,620.006,660.006,440.006,520.006,520.0038,709
Sep 20, 20246,360.007,080.006,350.006,620.006,620.00214,643
Sep 19, 20246,430.006,460.006,080.006,220.006,220.0062,918
Sep 13, 20246,670.006,670.006,350.006,440.006,440.0038,171
Sep 12, 20246,350.006,980.006,350.006,630.006,630.00148,505
Sep 11, 20246,230.006,450.006,120.006,210.006,210.0032,825
Sep 10, 20246,340.006,520.006,210.006,230.006,230.0076,285
Sep 9, 20246,300.006,620.006,210.006,310.006,310.00136,998
Sep 6, 20247,000.007,050.006,470.006,580.006,580.0065,896
Sep 5, 20247,100.007,190.006,710.007,000.007,000.0052,064
Sep 4, 20247,050.007,350.006,970.007,060.007,060.0060,001
Sep 3, 20247,600.007,660.007,450.007,450.007,450.0023,678
Sep 2, 20247,490.007,620.007,310.007,600.007,600.0037,589
Aug 30, 20247,480.007,680.007,330.007,480.007,480.0037,919
Aug 29, 20247,570.007,700.007,450.007,480.007,480.0049,127
Aug 28, 20247,880.007,970.007,700.007,780.007,780.0030,926
Aug 27, 20247,770.007,940.007,580.007,930.007,930.0036,288
Aug 26, 20248,290.008,290.007,740.007,810.007,810.0052,324
Aug 23, 20247,930.008,150.007,910.008,060.008,060.0028,557
Aug 22, 20248,220.008,380.007,980.008,170.008,170.0036,452
Aug 21, 20248,460.008,590.008,100.008,310.008,310.0038,949
Aug 20, 20248,510.008,840.008,500.008,500.008,500.0049,511
Aug 19, 20248,780.008,790.008,410.008,500.008,500.0037,079
Aug 16, 20248,890.008,890.008,620.008,800.008,800.0062,379
Aug 14, 20248,740.008,790.008,420.008,710.008,710.0087,143
Aug 13, 20248,490.008,490.008,030.008,460.008,460.0063,250
Aug 12, 20248,210.008,550.008,210.008,290.008,290.0053,256
Aug 9, 20247,970.008,450.007,970.008,210.008,210.0087,668
Aug 8, 20247,940.008,070.007,690.007,810.007,810.0063,499
Aug 7, 20247,810.008,390.007,720.008,000.008,000.00120,703
Aug 6, 20247,190.007,970.007,190.007,910.007,910.00230,986
Aug 5, 20249,220.009,250.007,000.007,210.007,210.00245,480
Aug 2, 20249,890.009,970.009,400.009,400.009,400.00131,462
Aug 1, 202410,280.0010,550.0010,080.0010,200.0010,200.00200,044
Jul 31, 20249,750.0010,020.009,710.009,980.009,980.0063,906
Jul 30, 202410,030.0010,350.009,800.009,800.009,800.00188,869
Jul 29, 20249,990.0010,570.009,990.0010,130.0010,130.00104,218
Jul 26, 20249,660.0010,100.009,660.009,850.009,850.0099,498
Jul 25, 20249,830.009,980.009,600.009,830.009,830.00127,186
Jul 24, 202410,080.0010,400.009,900.0010,150.0010,150.00100,244
Jul 23, 202410,290.0011,150.0010,110.0010,110.0010,110.00429,184
Jul 22, 202410,030.0010,230.009,720.0010,080.0010,080.00160,264
Jul 19, 202410,490.0010,600.0010,100.0010,130.0010,130.00199,009
Jul 18, 202410,810.0011,130.0010,280.0010,600.0010,600.00487,538
Jul 17, 202411,950.0012,090.0011,330.0011,370.0011,370.00275,522
Jul 16, 202412,310.0012,840.0012,030.0012,030.0012,030.00443,095
Jul 15, 202411,670.0012,920.0011,260.0012,470.0012,470.00923,500
Jul 12, 202412,220.0012,440.0011,730.0011,800.0011,800.00346,992
Jul 11, 202413,450.0013,460.0012,510.0012,660.0012,660.00523,679
Jul 10, 202413,320.0013,790.0013,140.0013,610.0013,610.001,120,217
Jul 9, 202414,290.0014,890.0013,100.0013,390.0013,390.006,149,745
Jul 8, 202414,050.0014,340.0012,830.0012,830.0012,830.002,487,997
Jul 5, 202411,150.0014,490.0010,790.0013,760.0013,760.0011,352,250
Jul 4, 202411,040.0011,500.0010,540.0011,280.0011,280.001,224,190
Jul 3, 202411,450.0012,130.0010,730.0010,730.0010,730.00839,474
Jul 2, 202413,450.0013,800.0011,650.0011,650.0011,650.003,577,032
Jul 1, 202412,190.0013,200.0011,620.0012,590.0012,590.005,422,482
Jun 28, 20249,360.0012,160.009,360.0012,160.0012,160.004,220,112
Jun 27, 20249,270.009,500.009,200.009,360.009,360.0042,657
Jun 26, 20249,350.009,350.009,130.009,270.009,270.0023,118
Jun 25, 20249,300.009,350.009,080.009,140.009,140.0050,103
Jun 24, 20249,540.009,590.009,300.009,390.009,390.0042,077
Jun 21, 20249,590.009,590.009,410.009,540.009,540.0037,449
Jun 20, 20249,520.009,600.009,380.009,600.009,600.0056,020
Jun 19, 20249,490.009,630.009,350.009,400.009,400.0059,411
Jun 18, 20249,990.009,990.009,380.009,410.009,410.00199,220
Jun 17, 202410,060.0010,060.009,610.009,840.009,840.00206,123
Jun 14, 202410,820.0011,830.009,950.0010,000.0010,000.00990,922
Jun 13, 202410,870.0010,890.0010,540.0010,800.0010,800.00152,757
Jun 12, 202410,890.0010,990.0010,350.0010,890.0010,890.00203,434
Jun 11, 202410,680.0010,700.0010,300.0010,700.0010,700.00132,189
Jun 10, 202410,690.0010,690.0010,380.0010,590.0010,590.00119,443
Jun 7, 202410,410.0010,940.0010,300.0010,680.0010,680.00402,321
Jun 5, 20249,850.0011,420.009,840.0010,260.0010,260.001,505,690
Jun 4, 202410,100.0010,180.009,690.009,690.009,690.00140,218
Jun 3, 202410,050.0010,380.0010,050.0010,100.0010,100.00101,052
May 31, 202410,190.0010,480.0010,040.0010,130.0010,130.00124,870
May 30, 202410,500.0011,030.0010,010.0010,200.0010,200.00364,933
May 29, 202410,200.0010,850.009,990.0010,420.0010,420.00367,157
May 28, 202410,400.0010,400.0010,080.0010,140.0010,140.00107,691
May 27, 202411,080.0011,100.0010,060.0010,330.0010,330.00256,767
May 24, 202411,380.0011,560.0010,680.0010,950.0010,950.00155,660
May 23, 202411,520.0011,800.0011,360.0011,570.0011,570.0049,341
May 22, 202411,880.0012,080.0011,660.0011,700.0011,700.0034,018
May 21, 202412,430.0012,430.0011,710.0012,100.0012,100.0063,971
May 20, 202412,550.0012,650.0012,220.0012,430.0012,430.0046,006
May 17, 202413,050.0013,050.0012,410.0012,540.0012,540.0067,888
May 16, 202412,890.0013,250.0012,880.0013,140.0013,140.0060,283
May 14, 202413,180.0013,200.0012,900.0012,900.0012,900.0045,749
May 13, 202413,130.0013,190.0012,750.0013,180.0013,180.0049,008
May 10, 202413,300.0013,300.0012,780.0013,110.0013,110.0090,896
May 9, 202413,550.0013,650.0012,920.0013,080.0013,080.00129,499
May 8, 202413,410.0013,760.0013,380.0013,660.0013,660.0081,594
May 7, 202413,800.0013,890.0013,360.0013,590.0013,590.00142,298
May 3, 202415,680.0016,850.0013,700.0013,710.0013,710.00868,641
May 2, 202415,320.0015,850.0014,960.0015,270.0015,270.00135,694