Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 10,100.00 | 10,440.00 | 9,810.00 | 9,970.00 | 9,685.94 | 2,932,154 |
| 2023-11-01 | 11,120.00 | 11,370.00 | 10,760.00 | 10,840.00 | 10,531.16 | 2,913,122 |
| 2023-10-31 | 10,800.00 | 11,850.00 | 10,620.00 | 11,100.00 | 10,783.75 | 11,183,020 |
| 2023-10-30 | 10,610.00 | 11,170.00 | 10,490.00 | 10,820.00 | 10,511.73 | 3,325,677 |
| 2023-10-27 | 10,550.00 | 11,680.00 | 10,460.00 | 10,700.00 | 10,395.14 | 7,668,973 |
| 2023-10-26 | 11,610.00 | 12,300.00 | 10,840.00 | 11,020.00 | 10,706.03 | 18,997,961 |
| 2023-10-25 | 9,970.00 | 10,890.00 | 9,970.00 | 10,600.00 | 10,297.99 | 7,764,366 |
| 2023-10-24 | 9,570.00 | 11,350.00 | 9,500.00 | 10,050.00 | 9,763.66 | 19,312,670 |
| 2023-10-23 | 9,900.00 | 10,770.00 | 9,620.00 | 9,730.00 | 9,452.78 | 6,445,090 |
| 2023-10-20 | 11,580.00 | 12,280.00 | 9,820.00 | 10,380.00 | 10,084.26 | 20,025,770 |
| 2023-10-19 | 8,400.00 | 10,530.00 | 8,230.00 | 10,530.00 | 10,229.99 | 13,077,150 |
| 2023-10-18 | 7,460.00 | 8,880.00 | 7,460.00 | 8,100.00 | 7,869.22 | 3,146,421 |
| 2023-10-17 | 7,280.00 | 7,650.00 | 7,280.00 | 7,460.00 | 7,247.46 | 152,143 |
| 2023-10-16 | 7,410.00 | 7,410.00 | 7,150.00 | 7,250.00 | 7,043.44 | 80,040 |
| 2023-10-13 | 7,540.00 | 7,610.00 | 7,350.00 | 7,420.00 | 7,208.60 | 93,974 |
| 2023-10-12 | 7,430.00 | 7,580.00 | 7,430.00 | 7,510.00 | 7,296.03 | 58,442 |
| 2023-10-11 | 7,320.00 | 7,490.00 | 7,290.00 | 7,420.00 | 7,208.60 | 108,052 |
| 2023-10-10 | 7,400.00 | 7,530.00 | 7,220.00 | 7,310.00 | 7,101.73 | 99,695 |
| 2023-10-06 | 7,230.00 | 7,510.00 | 7,230.00 | 7,400.00 | 7,189.17 | 78,765 |
| 2023-10-05 | 7,400.00 | 7,510.00 | 7,110.00 | 7,340.00 | 7,130.87 | 123,724 |
| 2023-10-04 | 7,890.00 | 7,890.00 | 7,350.00 | 7,380.00 | 7,169.74 | 183,928 |
| 2023-09-27 | 7,460.00 | 7,860.00 | 7,460.00 | 7,820.00 | 7,597.20 | 138,784 |
| 2023-09-26 | 7,770.00 | 7,830.00 | 7,550.00 | 7,610.00 | 7,393.18 | 122,427 |
| 2023-09-25 | 8,140.00 | 8,140.00 | 7,710.00 | 7,770.00 | 7,548.62 | 198,933 |
| 2023-09-22 | 8,060.00 | 8,400.00 | 7,940.00 | 8,140.00 | 7,908.08 | 347,113 |
| 2023-09-21 | 8,410.00 | 8,530.00 | 8,030.00 | 8,060.00 | 7,830.36 | 218,855 |
| 2023-09-20 | 8,250.00 | 8,410.00 | 8,160.00 | 8,290.00 | 8,053.81 | 135,490 |
| 2023-09-19 | 8,460.00 | 8,480.00 | 8,230.00 | 8,400.00 | 8,160.67 | 170,971 |
| 2023-09-18 | 8,600.00 | 8,610.00 | 8,420.00 | 8,480.00 | 8,238.40 | 84,330 |
| 2023-09-15 | 8,640.00 | 8,810.00 | 8,610.00 | 8,610.00 | 8,364.69 | 210,291 |
| 2023-09-14 | 8,310.00 | 8,650.00 | 8,310.00 | 8,650.00 | 8,403.55 | 168,668 |
| 2023-09-13 | 8,520.00 | 8,590.00 | 8,290.00 | 8,370.00 | 8,131.53 | 160,397 |
| 2023-09-12 | 8,640.00 | 8,730.00 | 8,530.00 | 8,610.00 | 8,364.69 | 159,011 |
| 2023-09-11 | 8,640.00 | 8,770.00 | 8,630.00 | 8,670.00 | 8,422.98 | 83,903 |
| 2023-09-08 | 8,600.00 | 8,730.00 | 8,600.00 | 8,670.00 | 8,422.98 | 90,103 |
| 2023-09-07 | 8,780.00 | 8,780.00 | 8,580.00 | 8,650.00 | 8,403.55 | 133,383 |
| 2023-09-06 | 8,900.00 | 8,990.00 | 8,710.00 | 8,770.00 | 8,520.13 | 112,797 |
| 2023-09-05 | 9,000.00 | 9,000.00 | 8,830.00 | 8,920.00 | 8,665.86 | 101,041 |
| 2023-09-04 | 9,000.00 | 9,030.00 | 8,870.00 | 8,960.00 | 8,704.72 | 62,313 |
| 2023-09-01 | 9,150.00 | 9,150.00 | 8,930.00 | 8,980.00 | 8,724.15 | 104,505 |
| 2023-08-31 | 9,190.00 | 9,200.00 | 8,900.00 | 9,050.00 | 8,792.16 | 132,138 |
| 2023-08-30 | 9,140.00 | 9,200.00 | 9,010.00 | 9,080.00 | 8,821.30 | 96,104 |
| 2023-08-29 | 9,010.00 | 9,290.00 | 8,980.00 | 9,050.00 | 8,792.16 | 176,627 |
| 2023-08-28 | 9,050.00 | 9,090.00 | 8,730.00 | 9,010.00 | 8,753.29 | 202,011 |
| 2023-08-25 | 8,680.00 | 9,350.00 | 8,600.00 | 9,050.00 | 8,792.16 | 508,654 |
| 2023-08-24 | 8,590.00 | 8,690.00 | 8,530.00 | 8,680.00 | 8,432.70 | 87,949 |
| 2023-08-23 | 8,610.00 | 8,640.00 | 8,510.00 | 8,570.00 | 8,325.83 | 90,255 |
| 2023-08-22 | 8,730.00 | 8,820.00 | 8,560.00 | 8,600.00 | 8,354.98 | 175,603 |
| 2023-08-21 | 8,760.00 | 8,970.00 | 8,730.00 | 8,780.00 | 8,529.85 | 145,942 |
| 2023-08-18 | 9,030.00 | 9,030.00 | 8,700.00 | 8,760.00 | 8,510.42 | 190,113 |
| 2023-08-17 | 8,830.00 | 9,030.00 | 8,650.00 | 9,030.00 | 8,772.72 | 171,526 |
| 2023-08-16 | 9,080.00 | 9,100.00 | 8,840.00 | 8,880.00 | 8,627.00 | 191,709 |
| 2023-08-14 | 9,380.00 | 9,440.00 | 9,090.00 | 9,160.00 | 8,899.02 | 187,521 |
| 2023-08-11 | 9,350.00 | 9,600.00 | 9,350.00 | 9,370.00 | 9,103.04 | 126,606 |
| 2023-08-10 | 9,420.00 | 9,480.00 | 9,130.00 | 9,400.00 | 9,132.18 | 136,669 |
| 2023-08-09 | 9,280.00 | 9,480.00 | 9,200.00 | 9,400.00 | 9,132.18 | 142,654 |
| 2023-08-08 | 9,550.00 | 9,730.00 | 9,320.00 | 9,380.00 | 9,112.75 | 211,113 |
| 2023-08-07 | 9,750.00 | 9,820.00 | 9,490.00 | 9,550.00 | 9,277.91 | 174,070 |
| 2023-08-04 | 9,590.00 | 9,800.00 | 9,570.00 | 9,780.00 | 9,501.36 | 202,522 |
| 2023-08-03 | 9,770.00 | 9,770.00 | 9,500.00 | 9,680.00 | 9,404.21 | 220,332 |
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.