Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 14,710.00 | 15,230.00 | 14,690.00 | 14,860.00 | 14,552.76 | 1,252,573 |
| 2024-04-26 | 15,310.00 | 15,760.00 | 15,050.00 | 15,050.00 | 14,738.84 | 2,901,933 |
| 2024-04-25 | 15,680.00 | 15,870.00 | 15,160.00 | 15,810.00 | 15,483.12 | 7,671,703 |
| 2024-04-24 | 14,600.00 | 15,210.00 | 14,310.00 | 14,960.00 | 14,650.70 | 2,611,421 |
| 2024-04-23 | 15,050.00 | 15,920.00 | 15,030.00 | 15,080.00 | 14,768.22 | 4,951,030 |
| 2024-04-22 | 15,480.00 | 16,400.00 | 15,220.00 | 15,310.00 | 14,993.46 | 14,101,420 |
| 2024-04-19 | 15,450.00 | 16,900.00 | 14,780.00 | 14,910.00 | 14,601.73 | 25,115,551 |
| 2024-04-18 | 15,200.00 | 15,390.00 | 14,730.00 | 14,750.00 | 14,445.04 | 4,985,978 |
| 2024-04-17 | 15,700.00 | 16,240.00 | 14,660.00 | 15,420.00 | 15,101.19 | 23,662,480 |
| 2024-04-16 | 13,100.00 | 15,500.00 | 12,880.00 | 14,770.00 | 14,464.63 | 40,287,699 |
| 2024-04-15 | 12,600.00 | 13,070.00 | 12,500.00 | 12,590.00 | 12,329.70 | 2,319,788 |
| 2024-04-12 | 12,380.00 | 12,810.00 | 12,350.00 | 12,590.00 | 12,329.70 | 1,159,829 |
| 2024-04-11 | 13,700.00 | 13,840.00 | 12,600.00 | 12,620.00 | 12,359.08 | 3,770,417 |
| 2024-04-09 | 12,670.00 | 13,340.00 | 12,400.00 | 12,890.00 | 12,623.50 | 4,082,715 |
| 2024-04-08 | 12,260.00 | 12,950.00 | 12,260.00 | 12,540.00 | 12,280.73 | 1,878,298 |
| 2024-04-05 | 13,130.00 | 13,200.00 | 12,250.00 | 12,300.00 | 12,045.69 | 2,291,223 |
| 2024-04-04 | 12,340.00 | 12,560.00 | 12,200.00 | 12,440.00 | 12,182.80 | 964,165 |
| 2024-04-03 | 12,730.00 | 13,420.00 | 12,320.00 | 12,370.00 | 12,114.25 | 4,746,494 |
| 2024-04-02 | 12,230.00 | 13,000.00 | 12,200.00 | 12,240.00 | 11,986.93 | 3,026,780 |
| 2024-04-01 | 12,360.00 | 12,400.00 | 12,120.00 | 12,130.00 | 11,879.21 | 596,360 |
| 2024-03-29 | 12,470.00 | 12,890.00 | 12,360.00 | 12,400.00 | 12,143.63 | 1,190,706 |
| 2024-03-28 | 12,590.00 | 12,920.00 | 12,310.00 | 12,400.00 | 12,143.63 | 1,126,011 |
| 2024-03-27 | 12,670.00 | 13,840.00 | 12,530.00 | 12,530.00 | 12,173.01 | 7,042,248 |
| 2024-03-26 | 12,450.00 | 12,770.00 | 12,230.00 | 12,590.00 | 12,231.30 | 1,228,267 |
| 2024-03-25 | 12,430.00 | 12,600.00 | 12,240.00 | 12,470.00 | 12,114.72 | 720,129 |
| 2024-03-22 | 12,860.00 | 12,960.00 | 12,480.00 | 12,500.00 | 12,143.86 | 1,277,380 |
| 2024-03-21 | 12,530.00 | 12,840.00 | 12,460.00 | 12,670.00 | 12,309.02 | 1,479,098 |
| 2024-03-20 | 12,860.00 | 13,320.00 | 12,420.00 | 12,700.00 | 12,338.16 | 2,594,737 |
| 2024-03-19 | 12,170.00 | 14,100.00 | 12,170.00 | 12,810.00 | 12,445.03 | 15,261,520 |
| 2024-03-18 | 12,400.00 | 12,470.00 | 12,050.00 | 12,160.00 | 11,813.55 | 866,520 |
| 2024-03-15 | 13,840.00 | 14,170.00 | 12,190.00 | 12,400.00 | 12,046.71 | 4,020,504 |
| 2024-03-14 | 14,300.00 | 15,180.00 | 13,800.00 | 13,800.00 | 13,406.82 | 9,209,754 |
| 2024-03-13 | 11,640.00 | 15,030.00 | 11,630.00 | 14,460.00 | 14,048.02 | 21,460,529 |
| 2024-03-12 | 11,880.00 | 11,880.00 | 11,540.00 | 11,680.00 | 11,347.22 | 528,774 |
| 2024-03-11 | 12,130.00 | 12,530.00 | 11,880.00 | 11,890.00 | 11,551.24 | 1,203,748 |
| 2024-03-08 | 12,360.00 | 12,660.00 | 12,010.00 | 12,030.00 | 11,687.25 | 1,232,557 |
| 2024-03-07 | 12,280.00 | 12,890.00 | 11,980.00 | 12,360.00 | 12,007.85 | 2,905,436 |
| 2024-03-06 | 12,530.00 | 13,040.00 | 12,230.00 | 12,400.00 | 12,046.71 | 3,045,161 |
| 2024-03-05 | 12,160.00 | 12,850.00 | 11,680.00 | 12,100.00 | 11,755.26 | 2,930,372 |
| 2024-03-04 | 12,000.00 | 12,730.00 | 11,750.00 | 12,100.00 | 11,755.26 | 1,312,876 |
| 2024-02-29 | 11,790.00 | 12,560.00 | 11,450.00 | 12,090.00 | 11,745.54 | 2,981,633 |
| 2024-02-28 | 10,940.00 | 12,370.00 | 10,940.00 | 11,920.00 | 11,580.39 | 3,839,251 |
| 2024-02-27 | 11,620.00 | 11,630.00 | 10,830.00 | 11,150.00 | 10,832.32 | 1,571,218 |
| 2024-02-26 | 12,100.00 | 12,260.00 | 11,510.00 | 11,710.00 | 11,376.37 | 1,319,363 |
| 2024-02-23 | 12,690.00 | 13,400.00 | 12,210.00 | 12,310.00 | 11,959.27 | 2,853,964 |
| 2024-02-22 | 12,960.00 | 13,330.00 | 12,690.00 | 12,800.00 | 12,435.31 | 2,047,578 |
| 2024-02-21 | 14,180.00 | 14,510.00 | 13,110.00 | 13,140.00 | 12,765.63 | 3,383,270 |
| 2024-02-20 | 15,340.00 | 15,720.00 | 13,810.00 | 13,940.00 | 13,542.83 | 9,759,975 |
| 2024-02-19 | 11,670.00 | 15,240.00 | 11,620.00 | 15,240.00 | 14,805.79 | 16,209,260 |
| 2024-02-16 | 11,530.00 | 11,890.00 | 11,450.00 | 11,730.00 | 11,395.80 | 1,233,454 |
| 2024-02-15 | 12,220.00 | 12,270.00 | 11,450.00 | 11,480.00 | 11,152.92 | 1,857,285 |
| 2024-02-14 | 13,800.00 | 14,550.00 | 12,320.00 | 12,500.00 | 12,143.86 | 7,277,499 |
| 2024-02-13 | 12,480.00 | 13,440.00 | 12,460.00 | 12,700.00 | 12,338.16 | 3,707,466 |
| 2024-02-08 | 12,670.00 | 13,170.00 | 11,950.00 | 12,650.00 | 12,289.59 | 4,789,050 |
| 2024-02-07 | 12,380.00 | 12,790.00 | 12,380.00 | 12,700.00 | 12,338.16 | 961,533 |
| 2024-02-06 | 13,130.00 | 13,550.00 | 13,130.00 | 13,510.00 | 13,125.08 | 1,093,575 |
| 2024-02-05 | 13,230.00 | 13,600.00 | 13,130.00 | 13,380.00 | 12,998.79 | 1,330,034 |
| 2024-02-02 | 13,300.00 | 14,500.00 | 12,570.00 | 13,620.00 | 13,231.95 | 14,382,490 |
| 2024-02-01 | 13,910.00 | 16,050.00 | 13,200.00 | 13,230.00 | 12,853.06 | 35,883,039 |
| 2024-01-31 | 10,330.00 | 12,810.00 | 10,320.00 | 12,810.00 | 12,445.03 | 40,814,922 |
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.