Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 10,370.00 | 11,250.00 | 10,310.00 | 10,310.00 | 10,096.84 | 1,444,508 |
| 2024-07-24 | 10,380.00 | 10,550.00 | 10,320.00 | 10,370.00 | 10,155.60 | 142,740 |
| 2024-07-23 | 10,250.00 | 10,500.00 | 10,250.00 | 10,430.00 | 10,214.36 | 202,959 |
| 2024-07-22 | 10,910.00 | 10,920.00 | 10,310.00 | 10,420.00 | 10,204.56 | 367,796 |
| 2024-07-19 | 11,060.00 | 11,180.00 | 10,920.00 | 10,920.00 | 10,694.23 | 310,100 |
| 2024-07-18 | 11,430.00 | 11,470.00 | 11,010.00 | 11,020.00 | 10,792.16 | 603,220 |
| 2024-07-17 | 11,130.00 | 11,180.00 | 10,990.00 | 11,120.00 | 10,890.09 | 299,223 |
| 2024-07-16 | 10,960.00 | 11,430.00 | 10,960.00 | 11,070.00 | 10,841.12 | 447,598 |
| 2024-07-15 | 11,340.00 | 11,470.00 | 10,940.00 | 11,020.00 | 10,792.16 | 439,184 |
| 2024-07-12 | 11,770.00 | 11,950.00 | 11,280.00 | 11,300.00 | 11,066.37 | 966,227 |
| 2024-07-11 | 11,390.00 | 11,850.00 | 11,360.00 | 11,500.00 | 11,262.23 | 473,388 |
| 2024-07-10 | 11,420.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,154.51 | 271,273 |
| 2024-07-09 | 11,290.00 | 11,430.00 | 11,290.00 | 11,420.00 | 11,183.89 | 279,517 |
| 2024-07-08 | 11,640.00 | 11,650.00 | 11,240.00 | 11,380.00 | 11,144.71 | 443,493 |
| 2024-07-05 | 11,820.00 | 11,940.00 | 11,630.00 | 11,640.00 | 11,399.34 | 632,501 |
| 2024-07-04 | 11,620.00 | 12,070.00 | 11,500.00 | 11,720.00 | 11,477.69 | 1,081,781 |
| 2024-07-03 | 11,430.00 | 12,480.00 | 11,420.00 | 11,620.00 | 11,379.75 | 3,894,223 |
| 2024-07-02 | 11,230.00 | 12,500.00 | 11,150.00 | 11,710.00 | 11,467.89 | 7,448,176 |
| 2024-07-01 | 11,220.00 | 11,230.00 | 11,080.00 | 11,130.00 | 10,899.88 | 124,049 |
| 2024-06-28 | 11,030.00 | 11,200.00 | 11,030.00 | 11,110.00 | 10,880.30 | 111,029 |
| 2024-06-27 | 11,120.00 | 11,200.00 | 11,060.00 | 11,110.00 | 10,880.30 | 187,145 |
| 2024-06-26 | 11,130.00 | 11,240.00 | 11,020.00 | 11,060.00 | 10,831.33 | 142,556 |
| 2024-06-25 | 11,270.00 | 11,430.00 | 11,110.00 | 11,120.00 | 10,890.09 | 281,433 |
| 2024-06-24 | 11,000.00 | 11,890.00 | 10,960.00 | 11,160.00 | 10,929.26 | 1,009,238 |
| 2024-06-21 | 11,290.00 | 11,490.00 | 11,130.00 | 11,130.00 | 10,899.88 | 271,615 |
| 2024-06-20 | 11,190.00 | 11,330.00 | 11,180.00 | 11,200.00 | 10,968.44 | 139,986 |
| 2024-06-19 | 11,150.00 | 11,270.00 | 11,030.00 | 11,180.00 | 10,948.85 | 157,177 |
| 2024-06-18 | 11,030.00 | 11,350.00 | 10,980.00 | 11,250.00 | 11,017.40 | 312,512 |
| 2024-06-17 | 11,290.00 | 11,350.00 | 10,970.00 | 11,130.00 | 10,899.88 | 490,097 |
| 2024-06-14 | 12,000.00 | 12,010.00 | 10,970.00 | 11,350.00 | 11,115.34 | 750,188 |
| 2024-06-13 | 11,980.00 | 12,080.00 | 11,960.00 | 12,030.00 | 11,781.28 | 357,318 |
| 2024-06-12 | 12,010.00 | 12,180.00 | 11,950.00 | 12,120.00 | 11,869.42 | 323,397 |
| 2024-06-11 | 12,070.00 | 12,160.00 | 12,020.00 | 12,080.00 | 11,830.24 | 282,026 |
| 2024-06-10 | 12,190.00 | 12,350.00 | 12,030.00 | 12,070.00 | 11,820.45 | 423,636 |
| 2024-06-07 | 12,110.00 | 12,220.00 | 12,010.00 | 12,080.00 | 11,830.24 | 384,983 |
| 2024-06-05 | 12,030.00 | 12,230.00 | 12,010.00 | 12,180.00 | 11,928.17 | 415,098 |
| 2024-06-04 | 12,320.00 | 12,400.00 | 12,000.00 | 12,140.00 | 11,889.00 | 924,448 |
| 2024-06-03 | 12,700.00 | 12,850.00 | 12,410.00 | 12,450.00 | 12,192.59 | 1,225,952 |
| 2024-05-31 | 13,270.00 | 14,030.00 | 13,070.00 | 13,100.00 | 12,829.15 | 3,715,199 |
| 2024-05-30 | 12,980.00 | 14,360.00 | 12,970.00 | 13,660.00 | 13,377.58 | 17,947,740 |
| 2024-05-29 | 12,050.00 | 12,500.00 | 11,940.00 | 12,350.00 | 12,094.66 | 698,943 |
| 2024-05-28 | 12,080.00 | 12,100.00 | 11,920.00 | 12,010.00 | 11,761.69 | 269,202 |
| 2024-05-27 | 12,370.00 | 12,400.00 | 12,050.00 | 12,100.00 | 11,849.83 | 369,029 |
| 2024-05-24 | 12,600.00 | 12,800.00 | 12,320.00 | 12,450.00 | 12,192.59 | 546,495 |
| 2024-05-23 | 12,350.00 | 12,890.00 | 12,290.00 | 12,320.00 | 12,065.28 | 666,659 |
| 2024-05-22 | 12,510.00 | 12,680.00 | 12,220.00 | 12,270.00 | 12,016.31 | 507,868 |
| 2024-05-21 | 12,550.00 | 12,710.00 | 12,350.00 | 12,610.00 | 12,349.28 | 366,944 |
| 2024-05-20 | 12,920.00 | 13,060.00 | 12,570.00 | 12,610.00 | 12,349.28 | 460,342 |
| 2024-05-17 | 13,130.00 | 13,200.00 | 12,850.00 | 12,940.00 | 12,672.46 | 383,984 |
| 2024-05-16 | 12,890.00 | 13,040.00 | 12,870.00 | 12,980.00 | 12,711.63 | 548,210 |
| 2024-05-14 | 13,290.00 | 13,370.00 | 13,130.00 | 13,210.00 | 12,936.88 | 434,243 |
| 2024-05-13 | 13,400.00 | 13,860.00 | 13,280.00 | 13,290.00 | 13,015.23 | 1,243,064 |
| 2024-05-10 | 13,650.00 | 13,780.00 | 13,250.00 | 13,280.00 | 13,005.43 | 908,621 |
| 2024-05-09 | 13,730.00 | 13,950.00 | 13,680.00 | 13,930.00 | 13,641.99 | 858,651 |
| 2024-05-08 | 13,680.00 | 14,120.00 | 13,600.00 | 13,620.00 | 13,338.40 | 1,751,061 |
| 2024-05-07 | 13,500.00 | 13,600.00 | 13,280.00 | 13,510.00 | 13,230.68 | 812,433 |
| 2024-05-03 | 13,620.00 | 14,070.00 | 13,410.00 | 13,650.00 | 13,367.78 | 1,256,796 |
| 2024-05-02 | 14,870.00 | 14,990.00 | 13,790.00 | 13,790.00 | 13,504.89 | 1,966,961 |
| 2024-04-30 | 14,940.00 | 15,060.00 | 14,450.00 | 14,910.00 | 14,601.73 | 1,767,050 |
| 2024-04-29 | 14,710.00 | 15,230.00 | 14,690.00 | 14,860.00 | 14,552.76 | 1,252,573 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-03-28 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.