Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 19,290.00 | 19,800.00 | 18,110.00 | 18,230.00 | 17,710.61 | 987,395 |
| 2023-05-04 | 19,950.00 | 20,450.00 | 18,700.00 | 19,050.00 | 18,507.24 | 921,449 |
| 2023-05-03 | 20,900.00 | 20,950.00 | 19,630.00 | 19,840.00 | 19,274.74 | 988,386 |
| 2023-05-02 | 20,000.00 | 22,150.00 | 19,900.00 | 20,800.00 | 20,207.38 | 2,119,870 |
| 2023-04-28 | 21,500.00 | 22,700.00 | 19,500.00 | 19,780.00 | 19,216.44 | 1,268,788 |
| 2023-04-27 | 21,500.00 | 21,650.00 | 20,450.00 | 21,300.00 | 20,693.14 | 441,096 |
| 2023-04-26 | 21,650.00 | 22,300.00 | 20,750.00 | 21,700.00 | 21,081.74 | 676,162 |
| 2023-04-25 | 21,850.00 | 22,600.00 | 21,450.00 | 22,200.00 | 21,567.50 | 789,704 |
| 2023-04-24 | 24,650.00 | 24,650.00 | 21,750.00 | 21,900.00 | 21,276.04 | 1,497,429 |
| 2023-04-21 | 24,700.00 | 25,800.00 | 23,550.00 | 25,150.00 | 24,433.45 | 996,297 |
| 2023-04-20 | 27,200.00 | 27,300.00 | 24,100.00 | 24,650.00 | 23,947.69 | 1,120,771 |
| 2023-04-19 | 25,000.00 | 27,850.00 | 24,800.00 | 26,800.00 | 26,036.44 | 2,495,416 |
| 2023-04-18 | 24,500.00 | 27,500.00 | 24,500.00 | 25,050.00 | 24,336.30 | 2,627,240 |
| 2023-04-17 | 22,450.00 | 25,500.00 | 22,450.00 | 24,700.00 | 23,996.27 | 2,577,401 |
| 2023-04-14 | 22,700.00 | 22,700.00 | 22,150.00 | 22,350.00 | 21,713.22 | 314,944 |
| 2023-04-13 | 22,200.00 | 23,150.00 | 21,750.00 | 22,400.00 | 21,761.80 | 568,549 |
| 2023-04-12 | 23,350.00 | 23,800.00 | 22,250.00 | 22,350.00 | 21,713.22 | 583,358 |
| 2023-04-11 | 23,050.00 | 23,800.00 | 22,250.00 | 23,100.00 | 22,441.85 | 952,896 |
| 2023-04-10 | 23,500.00 | 24,150.00 | 22,550.00 | 22,900.00 | 22,247.55 | 892,938 |
| 2023-04-07 | 23,600.00 | 24,450.00 | 22,650.00 | 23,750.00 | 23,073.34 | 1,616,577 |
| 2023-04-06 | 22,750.00 | 24,750.00 | 22,450.00 | 22,850.00 | 22,198.98 | 2,490,056 |
| 2023-04-05 | 21,950.00 | 23,850.00 | 21,450.00 | 22,700.00 | 22,053.25 | 1,538,981 |
| 2023-04-04 | 23,900.00 | 23,900.00 | 22,000.00 | 22,100.00 | 21,470.35 | 956,898 |
| 2023-04-03 | 22,700.00 | 24,150.00 | 22,300.00 | 23,750.00 | 23,073.34 | 966,267 |
| 2023-03-31 | 23,300.00 | 24,600.00 | 22,500.00 | 22,900.00 | 22,247.55 | 1,466,260 |
| 2023-03-30 | 22,200.00 | 25,400.00 | 22,150.00 | 23,700.00 | 23,024.76 | 4,378,173 |
| 2023-03-29 | 21,450.00 | 22,250.00 | 20,550.00 | 22,150.00 | 21,518.92 | 1,491,670 |
| 2023-03-28 | 22,250.00 | 22,550.00 | 21,300.00 | 21,900.00 | 21,276.04 | 1,361,645 |
| 2023-03-27 | 19,830.00 | 23,200.00 | 19,750.00 | 21,700.00 | 21,081.74 | 3,843,439 |
| 2023-03-24 | 16,990.00 | 21,250.00 | 16,980.00 | 19,880.00 | 19,313.60 | 5,665,472 |
| 2023-03-23 | 17,860.00 | 18,060.00 | 16,560.00 | 16,960.00 | 16,476.79 | 1,280,675 |
| 2023-03-22 | 17,890.00 | 18,400.00 | 17,530.00 | 17,720.00 | 17,215.14 | 1,124,858 |
| 2023-03-21 | 16,960.00 | 17,800.00 | 16,840.00 | 17,460.00 | 16,962.54 | 1,259,088 |
| 2023-03-20 | 17,550.00 | 17,580.00 | 16,470.00 | 16,790.00 | 16,311.63 | 1,070,351 |
| 2023-03-17 | 18,010.00 | 18,500.00 | 17,470.00 | 17,500.00 | 17,001.40 | 857,724 |
| 2023-03-16 | 17,140.00 | 17,560.00 | 16,000.00 | 17,510.00 | 17,011.12 | 1,166,478 |
| 2023-03-15 | 17,690.00 | 18,400.00 | 17,120.00 | 17,410.00 | 16,913.97 | 1,712,110 |
| 2023-03-14 | 18,600.00 | 18,800.00 | 16,930.00 | 17,130.00 | 16,641.95 | 1,513,964 |
| 2023-03-13 | 19,220.00 | 19,360.00 | 17,520.00 | 18,730.00 | 18,196.36 | 1,590,743 |
| 2023-03-10 | 21,650.00 | 22,150.00 | 19,460.00 | 19,900.00 | 19,333.03 | 2,234,067 |
| 2023-03-09 | 21,400.00 | 22,900.00 | 20,700.00 | 21,150.00 | 20,547.41 | 1,958,909 |
| 2023-03-08 | 23,250.00 | 23,800.00 | 21,700.00 | 21,850.00 | 21,227.47 | 2,221,746 |
| 2023-03-07 | 21,400.00 | 23,200.00 | 21,400.00 | 22,050.00 | 21,421.77 | 2,278,055 |
| 2023-03-06 | 21,450.00 | 22,200.00 | 21,350.00 | 21,500.00 | 20,887.44 | 677,734 |
| 2023-03-03 | 22,100.00 | 22,200.00 | 21,350.00 | 21,700.00 | 21,081.74 | 1,065,053 |
| 2023-03-02 | 21,000.00 | 22,700.00 | 20,700.00 | 22,500.00 | 21,858.95 | 3,194,828 |
| 2023-02-28 | 21,300.00 | 21,500.00 | 20,250.00 | 20,800.00 | 20,207.38 | 1,035,343 |
| 2023-02-27 | 22,150.00 | 22,650.00 | 21,000.00 | 21,300.00 | 20,693.14 | 1,504,847 |
| 2023-02-24 | 21,850.00 | 22,450.00 | 21,400.00 | 21,650.00 | 21,033.17 | 1,500,839 |
| 2023-02-23 | 22,200.00 | 23,400.00 | 21,200.00 | 21,850.00 | 21,227.47 | 2,424,579 |
| 2023-02-22 | 23,450.00 | 23,900.00 | 22,000.00 | 22,150.00 | 21,518.92 | 2,589,977 |
| 2023-02-21 | 23,500.00 | 24,200.00 | 21,950.00 | 22,300.00 | 21,664.65 | 3,113,398 |
| 2023-02-20 | 21,200.00 | 24,600.00 | 20,650.00 | 23,750.00 | 23,073.34 | 7,216,228 |
| 2023-02-17 | 21,300.00 | 22,000.00 | 20,350.00 | 20,900.00 | 20,304.53 | 5,331,169 |
| 2023-02-16 | 17,980.00 | 20,950.00 | 17,980.00 | 20,350.00 | 19,770.20 | 12,936,490 |
| 2023-02-15 | 16,690.00 | 18,180.00 | 16,690.00 | 17,530.00 | 17,030.55 | 5,256,873 |
| 2023-02-14 | 16,950.00 | 17,300.00 | 16,600.00 | 16,610.00 | 16,136.76 | 1,208,594 |
| 2023-02-13 | 18,480.00 | 18,510.00 | 16,020.00 | 16,840.00 | 16,360.21 | 3,248,295 |
| 2023-02-10 | 18,450.00 | 19,340.00 | 18,030.00 | 18,160.00 | 17,642.60 | 3,945,603 |
| 2023-02-09 | 18,310.00 | 19,900.00 | 17,400.00 | 18,140.00 | 17,623.17 | 8,308,587 |
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.