Stock listing
KRX:452160 jnb Co., Ltd. (제이엔비) 주가
Follow jnb Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:452160
₩3,005.00 KRW -155.00 (-4.9%)
Close on Oct 30, 2026
- Day range
- ₩3,000.00 – ₩3,170.00 KRWOct 30, 2026
- Volume
- 2,536 sharesOct 30, 2026
- Market cap
- ₩28.90B KRWAt the close on Oct 30, 2026 · price × 9.62M shares outstanding
- 52-week range
- ₩2,825.00 – ₩8,930.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩25.63M KRWMedian day 6,693 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:452160 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,005.00 | -155.00 | -4.9% | ₩3,085.00 | ₩3,170.00 | ₩3,000.00 | 2,536 | |
| ₩3,160.00 | -95.00 | -2.9% | ₩3,250.00 | ₩3,350.00 | ₩3,160.00 | 10,450 | |
| ₩3,255.00 | +130.00 | +4.2% | ₩3,125.00 | ₩3,270.00 | ₩3,120.00 | 7,635 | |
| ₩3,125.00 | +35.00 | +1.1% | ₩3,170.00 | ₩3,170.00 | ₩3,050.00 | 6,614 | |
| ₩3,090.00 | +130.00 | +4.4% | ₩2,835.00 | ₩3,180.00 | ₩2,835.00 | 12,498 | |
| ₩2,960.00 | +35.00 | +1.2% | ₩2,930.00 | ₩2,970.00 | ₩2,900.00 | 4,044 | |
| ₩2,925.00 | -175.00 | -5.6% | ₩3,100.00 | ₩3,100.00 | ₩2,925.00 | 7,455 | |
| ₩3,100.00 | +190.00 | +6.5% | ₩2,965.00 | ₩3,205.00 | ₩2,965.00 | 16,535 | |
| ₩2,910.00 | -185.00 | -6.0% | ₩3,095.00 | ₩3,215.00 | ₩2,910.00 | 9,605 | |
| ₩3,095.00 | -5.00 | -0.2% | ₩3,025.00 | ₩3,125.00 | ₩3,025.00 | 1,480 | |
| ₩3,100.00 | +25.00 | +0.8% | ₩3,045.00 | ₩3,155.00 | ₩2,955.00 | 3,315 | |
| ₩3,075.00 | -35.00 | -1.1% | ₩3,105.00 | ₩3,120.00 | ₩2,985.00 | 6,601 | |
| ₩3,110.00 | +100.00 | +3.3% | ₩2,930.00 | ₩3,510.00 | ₩2,930.00 | 23,489 | |
| ₩3,010.00 | -65.00 | -2.1% | ₩3,000.00 | ₩3,095.00 | ₩2,995.00 | 12,861 | |
| ₩3,075.00 | -80.00 | -2.5% | ₩3,195.00 | ₩3,195.00 | ₩3,050.00 | 4,599 | |
| ₩3,155.00 | -15.00 | -0.5% | ₩3,170.00 | ₩3,175.00 | ₩3,090.00 | 2,860 | |
| ₩3,170.00 | +15.00 | +0.5% | ₩3,095.00 | ₩3,190.00 | ₩3,095.00 | 7,826 | |
| ₩3,155.00 | +45.00 | +1.4% | ₩3,110.00 | ₩3,180.00 | ₩3,020.00 | 15,328 | |
| ₩3,110.00 | +10.00 | +0.3% | ₩3,075.00 | ₩3,130.00 | ₩3,000.00 | 9,009 | |
| ₩3,100.00 | +70.00 | +2.3% | ₩3,100.00 | ₩3,100.00 | ₩2,995.00 | 6,791 | |
| ₩3,030.00 | +55.00 | +1.8% | ₩2,955.00 | ₩3,105.00 | ₩2,950.00 | 9,828 | |
| ₩2,975.00 | -65.00 | -2.1% | ₩3,040.00 | ₩3,105.00 | ₩2,955.00 | 4,203 | |
| ₩3,040.00 | +45.00 | +1.5% | ₩3,015.00 | ₩3,045.00 | ₩2,970.00 | 5,394 | |
| ₩2,995.00 | +20.00 | +0.7% | ₩3,090.00 | ₩3,090.00 | ₩2,920.00 | 15,660 | |
| ₩2,975.00 | 0.00 | 0.0% | ₩2,980.00 | ₩2,980.00 | ₩2,925.00 | 6,772 | |
| ₩2,975.00 | +55.00 | +1.9% | ₩2,920.00 | ₩2,975.00 | ₩2,890.00 | 2,666 | |
| ₩2,920.00 | -5.00 | -0.2% | ₩3,005.00 | ₩3,005.00 | ₩2,890.00 | 8,714 | |
| ₩2,925.00 | -45.00 | -1.5% | ₩2,985.00 | ₩3,010.00 | ₩2,920.00 | 3,232 | |
| ₩2,970.00 | -10.00 | -0.3% | ₩3,065.00 | ₩3,080.00 | ₩2,920.00 | 6,089 | |
| ₩2,980.00 | +40.00 | +1.4% | ₩2,955.00 | ₩2,985.00 | ₩2,895.00 | 2,360 | |
| ₩2,940.00 | -60.00 | -2.0% | ₩2,825.00 | ₩2,975.00 | ₩2,825.00 | 11,155 | |
| ₩3,000.00 | -35.00 | -1.2% | ₩3,030.00 | ₩3,035.00 | ₩2,945.00 | 1,931 | |
| ₩3,035.00 | -10.00 | -0.3% | ₩3,045.00 | ₩3,045.00 | ₩2,975.00 | 5,423 | |
| ₩3,045.00 | -80.00 | -2.6% | ₩3,125.00 | ₩3,140.00 | ₩2,965.00 | 51,467 | |
| ₩3,125.00 | -10.00 | -0.3% | ₩3,100.00 | ₩3,135.00 | ₩3,085.00 | 3,070 | |
| ₩3,135.00 | 0.00 | 0.0% | ₩3,155.00 | ₩3,155.00 | ₩3,085.00 | 2,130 | |
| ₩3,135.00 | -55.00 | -1.7% | ₩3,190.00 | ₩3,215.00 | ₩3,060.00 | 7,965 | |
| ₩3,190.00 | -10.00 | -0.3% | ₩3,200.00 | ₩3,225.00 | ₩3,100.00 | 7,734 | |
| ₩3,200.00 | -10.00 | -0.3% | ₩3,200.00 | ₩3,225.00 | ₩3,100.00 | 3,599 | |
| ₩3,210.00 | -15.00 | -0.5% | ₩3,195.00 | ₩3,210.00 | ₩3,105.00 | 2,722 | |
| ₩3,225.00 | +10.00 | +0.3% | ₩3,175.00 | ₩3,225.00 | ₩3,100.00 | 2,866 | |
| ₩3,215.00 | +20.00 | +0.6% | ₩3,130.00 | ₩3,250.00 | ₩3,075.00 | 4,866 | |
| ₩3,195.00 | +20.00 | +0.6% | ₩3,140.00 | ₩3,220.00 | ₩3,125.00 | 2,656 | |
| ₩3,175.00 | -15.00 | -0.5% | ₩3,085.00 | ₩3,215.00 | ₩3,085.00 | 2,225 | |
| ₩3,190.00 | +115.00 | +3.7% | ₩3,075.00 | ₩3,215.00 | ₩3,070.00 | 6,359 | |
| ₩3,075.00 | -25.00 | -0.8% | ₩3,090.00 | ₩3,190.00 | ₩3,075.00 | 16,912 | |
| ₩3,100.00 | -85.00 | -2.7% | ₩3,105.00 | ₩3,155.00 | ₩3,090.00 | 5,575 | |
| ₩3,185.00 | -55.00 | -1.7% | ₩3,230.00 | ₩3,280.00 | ₩3,160.00 | 7,412 | |
| ₩3,240.00 | -100.00 | -3.0% | ₩3,250.00 | ₩3,380.00 | ₩3,190.00 | 6,433 | |
| ₩3,340.00 | -85.00 | -2.5% | ₩3,425.00 | ₩3,525.00 | ₩3,250.00 | 13,836 | |
| ₩3,425.00 | -40.00 | -1.2% | ₩3,575.00 | ₩3,575.00 | ₩3,370.00 | 2,680 | |
| ₩3,465.00 | -15.00 | -0.4% | ₩3,580.00 | ₩3,590.00 | ₩3,355.00 | 11,300 | |
| ₩3,480.00 | +125.00 | +3.7% | ₩3,325.00 | ₩3,480.00 | ₩3,275.00 | 6,112 | |
| ₩3,355.00 | +65.00 | +2.0% | ₩3,210.00 | ₩3,365.00 | ₩3,210.00 | 11,459 | |
| ₩3,290.00 | +50.00 | +1.5% | ₩3,200.00 | ₩3,345.00 | ₩3,165.00 | 11,850 | |
| ₩3,240.00 | +15.00 | +0.5% | ₩3,200.00 | ₩3,295.00 | ₩3,190.00 | 3,375 | |
| ₩3,225.00 | +25.00 | +0.8% | ₩3,200.00 | ₩3,295.00 | ₩3,165.00 | 3,282 | |
| ₩3,200.00 | +120.00 | +3.9% | ₩3,150.00 | ₩3,390.00 | ₩3,145.00 | 14,427 | |
| ₩3,080.00 | -50.00 | -1.6% | ₩3,265.00 | ₩3,265.00 | ₩3,050.00 | 11,003 | |
| ₩3,130.00 | -10.00 | -0.3% | ₩3,125.00 | ₩3,160.00 | ₩3,050.00 | 10,443 | |
| ₩3,140.00 | +130.00 | +4.3% | ₩3,040.00 | ₩3,145.00 | ₩3,040.00 | 12,338 | |
| ₩3,010.00 | +5.00 | +0.2% | ₩3,000.00 | ₩3,065.00 | ₩3,000.00 | 8,907 |
- Ticker
- KRX:452160
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about jnb Co., Ltd.