Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 8,840.00 | 10,630.00 | 8,660.00 | 9,860.00 | 9,579.08 | 23,935,289 |
| 2024-01-29 | 8,750.00 | 10,130.00 | 8,480.00 | 9,110.00 | 8,850.45 | 11,922,940 |
| 2024-01-26 | 9,110.00 | 9,150.00 | 8,810.00 | 8,900.00 | 8,646.43 | 1,534,543 |
| 2024-01-25 | 9,040.00 | 10,250.00 | 9,030.00 | 9,180.00 | 8,918.45 | 10,467,300 |
| 2024-01-24 | 7,500.00 | 9,400.00 | 7,470.00 | 9,000.00 | 8,743.58 | 10,850,130 |
| 2024-01-23 | 7,360.00 | 7,540.00 | 7,360.00 | 7,490.00 | 7,276.60 | 130,114 |
| 2024-01-22 | 7,510.00 | 7,540.00 | 7,400.00 | 7,410.00 | 7,198.88 | 191,562 |
| 2024-01-19 | 7,550.00 | 7,620.00 | 7,450.00 | 7,510.00 | 7,296.03 | 147,719 |
| 2024-01-18 | 7,610.00 | 7,620.00 | 7,520.00 | 7,550.00 | 7,334.89 | 91,328 |
| 2024-01-17 | 7,620.00 | 7,740.00 | 7,560.00 | 7,560.00 | 7,344.61 | 143,805 |
| 2024-01-16 | 7,770.00 | 7,820.00 | 7,590.00 | 7,680.00 | 7,461.19 | 90,154 |
| 2024-01-15 | 7,790.00 | 7,840.00 | 7,620.00 | 7,770.00 | 7,548.62 | 161,572 |
| 2024-01-12 | 7,890.00 | 7,950.00 | 7,760.00 | 7,790.00 | 7,568.05 | 205,282 |
| 2024-01-11 | 7,930.00 | 7,980.00 | 7,830.00 | 7,920.00 | 7,694.35 | 116,349 |
| 2024-01-10 | 8,000.00 | 8,020.00 | 7,900.00 | 7,900.00 | 7,674.92 | 120,731 |
| 2024-01-09 | 7,960.00 | 8,040.00 | 7,920.00 | 8,020.00 | 7,791.50 | 125,771 |
| 2024-01-08 | 7,910.00 | 8,010.00 | 7,820.00 | 7,960.00 | 7,733.21 | 94,981 |
| 2024-01-05 | 7,960.00 | 8,000.00 | 7,860.00 | 7,910.00 | 7,684.63 | 149,266 |
| 2024-01-04 | 8,140.00 | 8,170.00 | 7,950.00 | 7,960.00 | 7,733.21 | 189,605 |
| 2024-01-03 | 8,060.00 | 8,190.00 | 8,050.00 | 8,140.00 | 7,908.08 | 191,471 |
| 2024-01-02 | 8,110.00 | 8,140.00 | 7,980.00 | 8,040.00 | 7,810.93 | 106,464 |
| 2023-12-28 | 7,930.00 | 8,120.00 | 7,880.00 | 8,110.00 | 7,878.94 | 174,536 |
| 2023-12-27 | 7,930.00 | 8,000.00 | 7,850.00 | 7,930.00 | 7,704.07 | 178,751 |
| 2023-12-26 | 8,040.00 | 8,090.00 | 7,900.00 | 7,930.00 | 7,704.07 | 183,870 |
| 2023-12-22 | 8,030.00 | 8,070.00 | 7,960.00 | 8,040.00 | 7,810.93 | 132,900 |
| 2023-12-21 | 8,070.00 | 8,180.00 | 8,030.00 | 8,040.00 | 7,810.93 | 127,949 |
| 2023-12-20 | 8,070.00 | 8,170.00 | 8,040.00 | 8,100.00 | 7,869.22 | 139,805 |
| 2023-12-19 | 8,070.00 | 8,140.00 | 7,990.00 | 8,060.00 | 7,830.36 | 131,859 |
| 2023-12-18 | 8,060.00 | 8,120.00 | 8,000.00 | 8,110.00 | 7,878.94 | 143,639 |
| 2023-12-15 | 7,840.00 | 8,050.00 | 7,820.00 | 8,050.00 | 7,820.65 | 261,114 |
| 2023-12-14 | 8,020.00 | 8,060.00 | 7,800.00 | 7,830.00 | 7,606.91 | 310,414 |
| 2023-12-13 | 8,070.00 | 8,070.00 | 7,950.00 | 8,000.00 | 7,772.07 | 202,277 |
| 2023-12-12 | 8,140.00 | 8,140.00 | 8,030.00 | 8,070.00 | 7,840.08 | 140,713 |
| 2023-12-11 | 8,100.00 | 8,210.00 | 8,070.00 | 8,110.00 | 7,878.94 | 158,690 |
| 2023-12-08 | 8,070.00 | 8,140.00 | 8,040.00 | 8,110.00 | 7,878.94 | 109,166 |
| 2023-12-07 | 8,160.00 | 8,190.00 | 8,060.00 | 8,070.00 | 7,840.08 | 116,160 |
| 2023-12-06 | 8,040.00 | 8,160.00 | 7,970.00 | 8,160.00 | 7,927.51 | 141,646 |
| 2023-12-05 | 8,240.00 | 8,310.00 | 8,020.00 | 8,040.00 | 7,810.93 | 243,511 |
| 2023-12-04 | 8,030.00 | 8,450.00 | 7,910.00 | 8,230.00 | 7,995.52 | 518,204 |
| 2023-12-01 | 8,150.00 | 8,240.00 | 8,070.00 | 8,080.00 | 7,849.79 | 151,935 |
| 2023-11-30 | 8,060.00 | 8,160.00 | 7,910.00 | 8,120.00 | 7,888.65 | 187,927 |
| 2023-11-29 | 8,120.00 | 8,150.00 | 8,040.00 | 8,080.00 | 7,849.79 | 194,459 |
| 2023-11-28 | 8,100.00 | 8,200.00 | 8,000.00 | 8,180.00 | 7,946.94 | 192,852 |
| 2023-11-27 | 8,400.00 | 8,400.00 | 8,100.00 | 8,110.00 | 7,878.94 | 344,249 |
| 2023-11-24 | 8,430.00 | 8,430.00 | 8,370.00 | 8,380.00 | 8,141.24 | 146,162 |
| 2023-11-23 | 8,430.00 | 8,480.00 | 8,370.00 | 8,410.00 | 8,170.39 | 199,401 |
| 2023-11-22 | 8,420.00 | 8,600.00 | 8,330.00 | 8,450.00 | 8,209.25 | 301,498 |
| 2023-11-21 | 8,410.00 | 8,530.00 | 8,400.00 | 8,410.00 | 8,170.39 | 223,173 |
| 2023-11-20 | 8,280.00 | 8,550.00 | 8,270.00 | 8,410.00 | 8,170.39 | 243,854 |
| 2023-11-17 | 8,540.00 | 8,730.00 | 8,260.00 | 8,300.00 | 8,063.52 | 532,870 |
| 2023-11-16 | 8,870.00 | 8,900.00 | 8,620.00 | 8,620.00 | 8,374.41 | 443,703 |
| 2023-11-15 | 8,570.00 | 8,880.00 | 8,430.00 | 8,850.00 | 8,597.85 | 672,789 |
| 2023-11-14 | 8,520.00 | 8,720.00 | 8,460.00 | 8,570.00 | 8,325.83 | 460,054 |
| 2023-11-13 | 8,820.00 | 9,000.00 | 8,400.00 | 8,570.00 | 8,325.83 | 956,440 |
| 2023-11-10 | 9,020.00 | 9,610.00 | 8,830.00 | 8,870.00 | 8,617.28 | 4,950,783 |
| 2023-11-09 | 8,500.00 | 9,190.00 | 8,330.00 | 8,730.00 | 8,481.27 | 1,448,640 |
| 2023-11-08 | 8,890.00 | 9,030.00 | 8,510.00 | 8,510.00 | 8,267.54 | 858,221 |
| 2023-11-07 | 9,290.00 | 9,490.00 | 8,630.00 | 8,810.00 | 8,558.99 | 1,605,550 |
| 2023-11-06 | 9,250.00 | 9,420.00 | 8,910.00 | 9,260.00 | 8,996.17 | 1,430,340 |
| 2023-11-03 | 9,830.00 | 9,850.00 | 9,300.00 | 9,390.00 | 9,122.47 | 1,976,340 |
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.