Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 10,450.00 | 10,450.00 | 9,820.00 | 9,870.00 | 9,588.79 | 331,034 |
| 2023-08-01 | 10,050.00 | 10,540.00 | 10,050.00 | 10,260.00 | 9,967.68 | 423,642 |
| 2023-07-31 | 9,950.00 | 10,070.00 | 9,680.00 | 9,970.00 | 9,685.94 | 262,703 |
| 2023-07-28 | 9,680.00 | 10,250.00 | 9,680.00 | 9,940.00 | 9,656.80 | 331,120 |
| 2023-07-27 | 9,300.00 | 9,990.00 | 9,300.00 | 9,840.00 | 9,559.65 | 496,895 |
| 2023-07-26 | 10,000.00 | 10,060.00 | 9,300.00 | 9,460.00 | 9,190.47 | 1,018,146 |
| 2023-07-25 | 10,250.00 | 10,450.00 | 10,050.00 | 10,100.00 | 9,812.24 | 411,189 |
| 2023-07-24 | 10,740.00 | 10,840.00 | 10,260.00 | 10,370.00 | 10,074.55 | 440,359 |
| 2023-07-21 | 11,200.00 | 11,200.00 | 10,740.00 | 10,770.00 | 10,463.15 | 308,891 |
| 2023-07-20 | 10,930.00 | 11,070.00 | 10,620.00 | 10,930.00 | 10,618.59 | 292,589 |
| 2023-07-19 | 10,880.00 | 11,300.00 | 10,850.00 | 10,910.00 | 10,599.16 | 778,719 |
| 2023-07-18 | 11,010.00 | 11,190.00 | 10,620.00 | 10,690.00 | 10,385.43 | 617,701 |
| 2023-07-17 | 11,180.00 | 11,550.00 | 10,790.00 | 11,080.00 | 10,764.32 | 1,333,261 |
| 2023-07-14 | 11,920.00 | 11,940.00 | 11,220.00 | 11,270.00 | 10,948.90 | 937,953 |
| 2023-07-13 | 11,850.00 | 12,070.00 | 11,510.00 | 11,830.00 | 11,492.95 | 904,886 |
| 2023-07-12 | 13,490.00 | 13,500.00 | 12,020.00 | 12,100.00 | 11,755.26 | 1,915,028 |
| 2023-07-11 | 13,770.00 | 14,020.00 | 13,450.00 | 13,580.00 | 13,193.09 | 641,763 |
| 2023-07-10 | 14,770.00 | 14,780.00 | 13,670.00 | 13,850.00 | 13,455.40 | 652,648 |
| 2023-07-07 | 14,370.00 | 15,240.00 | 14,350.00 | 14,590.00 | 14,174.31 | 1,117,165 |
| 2023-07-06 | 14,570.00 | 15,200.00 | 14,260.00 | 14,370.00 | 13,960.58 | 1,185,136 |
| 2023-07-05 | 14,240.00 | 15,230.00 | 13,850.00 | 14,600.00 | 14,184.03 | 3,081,400 |
| 2023-07-04 | 13,500.00 | 15,160.00 | 13,500.00 | 14,240.00 | 13,834.29 | 3,813,617 |
| 2023-07-03 | 13,540.00 | 13,970.00 | 13,000.00 | 13,510.00 | 13,125.08 | 1,589,872 |
| 2023-06-30 | 12,780.00 | 14,390.00 | 12,230.00 | 13,750.00 | 13,358.25 | 4,005,288 |
| 2023-06-29 | 12,070.00 | 13,200.00 | 11,840.00 | 12,610.00 | 12,250.73 | 1,712,745 |
| 2023-06-28 | 12,100.00 | 12,190.00 | 11,820.00 | 11,900.00 | 11,560.96 | 246,708 |
| 2023-06-27 | 12,280.00 | 12,280.00 | 12,030.00 | 12,100.00 | 11,755.26 | 274,696 |
| 2023-06-26 | 12,420.00 | 12,430.00 | 12,000.00 | 12,130.00 | 11,784.40 | 369,165 |
| 2023-06-23 | 12,890.00 | 12,920.00 | 12,370.00 | 12,510.00 | 12,153.58 | 299,128 |
| 2023-06-22 | 12,820.00 | 13,240.00 | 12,710.00 | 12,760.00 | 12,396.45 | 498,051 |
| 2023-06-21 | 13,010.00 | 13,170.00 | 12,710.00 | 12,760.00 | 12,396.45 | 399,424 |
| 2023-06-20 | 13,750.00 | 13,790.00 | 13,010.00 | 13,120.00 | 12,746.20 | 543,799 |
| 2023-06-19 | 13,120.00 | 14,230.00 | 13,120.00 | 13,890.00 | 13,494.26 | 1,282,795 |
| 2023-06-16 | 13,850.00 | 13,890.00 | 12,910.00 | 13,180.00 | 12,804.49 | 975,314 |
| 2023-06-15 | 13,970.00 | 14,050.00 | 13,640.00 | 13,740.00 | 13,348.53 | 478,353 |
| 2023-06-14 | 14,240.00 | 14,320.00 | 13,800.00 | 13,930.00 | 13,533.12 | 637,616 |
| 2023-06-13 | 14,600.00 | 14,600.00 | 13,960.00 | 14,230.00 | 13,824.57 | 1,031,379 |
| 2023-06-12 | 15,010.00 | 15,150.00 | 14,500.00 | 14,620.00 | 14,203.46 | 564,708 |
| 2023-06-09 | 15,190.00 | 15,350.00 | 15,000.00 | 15,060.00 | 14,630.92 | 343,312 |
| 2023-06-08 | 15,900.00 | 16,270.00 | 15,140.00 | 15,160.00 | 14,728.07 | 593,394 |
| 2023-06-07 | 16,000.00 | 16,080.00 | 15,600.00 | 15,660.00 | 15,213.83 | 252,462 |
| 2023-06-05 | 15,890.00 | 16,240.00 | 15,840.00 | 15,900.00 | 15,446.99 | 276,737 |
| 2023-06-02 | 16,040.00 | 16,270.00 | 15,800.00 | 15,810.00 | 15,359.55 | 272,411 |
| 2023-06-01 | 15,930.00 | 16,580.00 | 15,650.00 | 16,000.00 | 15,544.14 | 505,123 |
| 2023-05-31 | 15,600.00 | 15,900.00 | 15,340.00 | 15,820.00 | 15,369.27 | 281,894 |
| 2023-05-30 | 15,550.00 | 15,710.00 | 15,000.00 | 15,680.00 | 15,233.26 | 378,147 |
| 2023-05-26 | 16,200.00 | 16,300.00 | 15,450.00 | 15,550.00 | 15,106.96 | 476,238 |
| 2023-05-25 | 16,020.00 | 16,840.00 | 15,900.00 | 16,100.00 | 15,641.29 | 630,597 |
| 2023-05-24 | 16,270.00 | 16,280.00 | 15,710.00 | 15,900.00 | 15,446.99 | 441,273 |
| 2023-05-23 | 16,210.00 | 16,690.00 | 16,210.00 | 16,300.00 | 15,835.59 | 323,067 |
| 2023-05-22 | 16,350.00 | 16,490.00 | 16,000.00 | 16,290.00 | 15,825.88 | 438,028 |
| 2023-05-19 | 17,090.00 | 17,090.00 | 16,190.00 | 16,340.00 | 15,874.45 | 612,543 |
| 2023-05-18 | 17,100.00 | 17,400.00 | 16,840.00 | 16,950.00 | 16,467.07 | 362,138 |
| 2023-05-17 | 17,090.00 | 17,200.00 | 16,840.00 | 16,910.00 | 16,428.21 | 270,092 |
| 2023-05-16 | 17,170.00 | 17,570.00 | 16,870.00 | 17,150.00 | 16,661.38 | 624,973 |
| 2023-05-15 | 17,520.00 | 17,670.00 | 16,650.00 | 17,000.00 | 16,515.65 | 525,236 |
| 2023-05-12 | 18,400.00 | 18,600.00 | 17,200.00 | 17,400.00 | 16,904.25 | 851,829 |
| 2023-05-11 | 18,490.00 | 19,430.00 | 18,100.00 | 18,300.00 | 17,778.61 | 844,361 |
| 2023-05-10 | 18,880.00 | 19,000.00 | 18,080.00 | 18,220.00 | 17,700.89 | 633,788 |
| 2023-05-09 | 18,250.00 | 18,970.00 | 16,570.00 | 18,910.00 | 18,371.23 | 2,198,194 |
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.