Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 18,630.00 | 18,630.00 | 17,490.00 | 18,120.00 | 17,603.74 | 2,488,024 |
| 2023-02-07 | 18,850.00 | 19,230.00 | 18,030.00 | 18,140.00 | 17,623.17 | 2,755,513 |
| 2023-02-06 | 17,030.00 | 19,900.00 | 16,900.00 | 18,850.00 | 18,312.94 | 14,432,760 |
| 2023-02-03 | 16,770.00 | 17,630.00 | 16,710.00 | 16,780.00 | 16,301.92 | 2,947,088 |
| 2023-02-02 | 16,500.00 | 17,190.00 | 15,370.00 | 16,720.00 | 16,243.63 | 4,075,316 |
| 2023-02-01 | 16,720.00 | 17,520.00 | 16,210.00 | 16,250.00 | 15,787.02 | 3,066,785 |
| 2023-01-31 | 16,090.00 | 17,690.00 | 16,050.00 | 16,490.00 | 16,020.18 | 4,927,014 |
| 2023-01-30 | 17,970.00 | 18,170.00 | 16,070.00 | 16,100.00 | 15,641.29 | 3,018,554 |
| 2023-01-27 | 16,310.00 | 18,540.00 | 16,290.00 | 17,540.00 | 17,040.27 | 9,684,752 |
| 2023-01-26 | 15,670.00 | 18,300.00 | 15,460.00 | 16,390.00 | 15,923.03 | 10,460,120 |
| 2023-01-25 | 13,100.00 | 16,070.00 | 12,970.00 | 15,620.00 | 15,174.97 | 10,456,030 |
| 2023-01-20 | 12,150.00 | 13,600.00 | 12,150.00 | 12,900.00 | 12,532.46 | 6,184,182 |
| 2023-01-19 | 12,550.00 | 12,750.00 | 12,000.00 | 12,050.00 | 11,706.68 | 1,639,646 |
| 2023-01-18 | 13,400.00 | 13,400.00 | 12,100.00 | 12,500.00 | 12,143.86 | 3,420,673 |
| 2023-01-17 | 12,000.00 | 14,150.00 | 11,800.00 | 13,550.00 | 13,163.94 | 12,526,910 |
| 2023-01-16 | 11,500.00 | 12,100.00 | 11,250.00 | 11,800.00 | 11,463.80 | 1,639,657 |
| 2023-01-13 | 11,200.00 | 11,900.00 | 11,000.00 | 11,700.00 | 11,366.65 | 2,562,755 |
| 2023-01-12 | 11,200.00 | 11,850.00 | 11,100.00 | 11,300.00 | 10,978.05 | 1,564,309 |
| 2023-01-11 | 11,050.00 | 11,400.00 | 10,650.00 | 11,300.00 | 10,978.05 | 1,374,055 |
| 2023-01-10 | 11,600.00 | 11,900.00 | 10,850.00 | 10,950.00 | 10,638.02 | 1,762,930 |
| 2023-01-09 | 11,250.00 | 11,950.00 | 11,200.00 | 11,650.00 | 11,318.08 | 1,706,427 |
| 2023-01-06 | 12,150.00 | 12,250.00 | 11,100.00 | 11,400.00 | 11,075.20 | 2,655,799 |
| 2023-01-05 | 11,050.00 | 12,100.00 | 11,000.00 | 11,900.00 | 11,560.96 | 6,589,870 |
| 2023-01-04 | 10,950.00 | 11,350.00 | 10,800.00 | 10,950.00 | 10,638.02 | 1,316,408 |
| 2023-01-03 | 11,250.00 | 11,500.00 | 10,500.00 | 10,900.00 | 10,589.45 | 2,878,505 |
| 2023-01-02 | 10,900.00 | 11,750.00 | 10,650.00 | 11,350.00 | 11,026.63 | 4,504,739 |
| 2022-12-29 | 11,600.00 | 12,350.00 | 10,300.00 | 10,650.00 | 10,346.57 | 7,511,676 |
| 2022-12-28 | 9,750.00 | 11,700.00 | 9,720.00 | 11,350.00 | 11,026.63 | 11,435,150 |
| 2022-12-27 | 9,050.00 | 10,100.00 | 9,030.00 | 9,900.00 | 9,520.79 | 9,604,103 |
| 2022-12-26 | 9,590.00 | 9,670.00 | 9,080.00 | 9,170.00 | 8,818.75 | 2,621,896 |
| 2022-12-23 | 10,650.00 | 11,100.00 | 9,600.00 | 9,640.00 | 9,270.75 | 7,339,436 |
| 2022-12-22 | 11,750.00 | 11,950.00 | 9,970.00 | 10,600.00 | 10,193.97 | 9,684,027 |
| 2022-12-21 | 13,750.00 | 15,250.00 | 13,300.00 | 13,850.00 | 13,319.48 | 17,170,301 |
| 2022-12-20 | 11,000.00 | 13,750.00 | 10,800.00 | 13,750.00 | 13,223.31 | 22,434,109 |
| 2022-12-19 | 10,350.00 | 11,800.00 | 10,250.00 | 10,600.00 | 10,193.97 | 8,308,800 |
| 2022-12-16 | 9,100.00 | 10,900.00 | 9,090.00 | 10,500.00 | 10,097.80 | 16,980,939 |
| 2022-12-15 | 8,910.00 | 9,090.00 | 8,300.00 | 8,400.00 | 8,078.24 | 3,286,149 |
| 2022-12-14 | 8,960.00 | 8,970.00 | 8,660.00 | 8,710.00 | 8,376.37 | 1,139,226 |
| 2022-12-13 | 9,550.00 | 9,690.00 | 8,820.00 | 8,880.00 | 8,539.86 | 1,827,539 |
| 2022-12-12 | 10,450.00 | 10,500.00 | 9,650.00 | 9,650.00 | 9,280.36 | 1,753,240 |
| 2022-12-09 | 9,770.00 | 10,950.00 | 9,590.00 | 10,550.00 | 10,145.89 | 3,216,076 |
| 2022-12-08 | 11,550.00 | 12,100.00 | 9,540.00 | 9,810.00 | 9,434.23 | 4,618,096 |
| 2022-12-07 | 10,650.00 | 12,350.00 | 10,500.00 | 11,500.00 | 11,059.50 | 5,614,701 |
| 2022-12-06 | 10,250.00 | 10,900.00 | 9,910.00 | 10,700.00 | 10,290.14 | 1,825,611 |
| 2022-12-05 | 10,550.00 | 10,550.00 | 9,520.00 | 10,000.00 | 9,616.96 | 2,011,404 |
| 2022-12-02 | 11,300.00 | 11,700.00 | 10,900.00 | 11,000.00 | 10,578.65 | 1,046,532 |
| 2022-12-01 | 10,900.00 | 11,650.00 | 10,900.00 | 11,300.00 | 10,867.16 | 2,550,028 |
| 2022-11-30 | 10,100.00 | 11,550.00 | 9,960.00 | 11,050.00 | 10,626.74 | 10,242,180 |
| 2022-11-29 | 8,170.00 | 10,100.00 | 8,060.00 | 9,910.00 | 9,530.40 | 12,406,370 |
| 2022-11-28 | 8,010.00 | 8,150.00 | 8,000.00 | 8,120.00 | 7,808.97 | 385,159 |
| 2022-11-25 | 8,200.00 | 8,270.00 | 8,020.00 | 8,020.00 | 7,712.80 | 398,490 |
| 2022-11-24 | 8,200.00 | 8,330.00 | 8,080.00 | 8,170.00 | 7,857.05 | 1,065,332 |
| 2022-11-23 | 8,540.00 | 8,720.00 | 8,130.00 | 8,200.00 | 7,885.90 | 983,610 |
| 2022-11-22 | 8,690.00 | 8,790.00 | 8,420.00 | 8,550.00 | 8,222.50 | 878,000 |
| 2022-11-21 | 8,400.00 | 8,860.00 | 8,320.00 | 8,580.00 | 8,251.35 | 1,630,371 |
| 2022-11-18 | 8,180.00 | 8,530.00 | 8,030.00 | 8,500.00 | 8,174.41 | 1,046,765 |
| 2022-11-17 | 8,070.00 | 8,310.00 | 8,060.00 | 8,090.00 | 7,780.12 | 575,415 |
| 2022-11-16 | 8,090.00 | 8,280.00 | 8,050.00 | 8,050.00 | 7,741.65 | 594,669 |
| 2022-11-15 | 8,190.00 | 8,260.00 | 7,950.00 | 8,080.00 | 7,770.50 | 553,357 |
| 2022-11-14 | 8,140.00 | 8,250.00 | 8,040.00 | 8,200.00 | 7,885.90 | 495,891 |
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.