Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,100.00 | 8,300.00 | 8,000.00 | 8,190.00 | 7,876.29 | 1,371,956 |
| 2022-11-10 | 8,450.00 | 8,790.00 | 8,320.00 | 8,560.00 | 8,232.11 | 2,662,595 |
| 2022-11-09 | 8,050.00 | 8,450.00 | 8,010.00 | 8,370.00 | 8,049.39 | 1,142,455 |
| 2022-11-08 | 8,020.00 | 8,170.00 | 7,900.00 | 8,070.00 | 7,760.88 | 720,627 |
| 2022-11-07 | 8,270.00 | 8,290.00 | 8,040.00 | 8,080.00 | 7,770.50 | 844,571 |
| 2022-11-04 | 8,010.00 | 8,890.00 | 7,800.00 | 8,260.00 | 7,943.61 | 9,394,217 |
| 2022-11-03 | 8,550.00 | 8,730.00 | 7,770.00 | 7,800.00 | 7,501.23 | 3,174,501 |
| 2022-11-02 | 7,860.00 | 8,190.00 | 7,540.00 | 7,910.00 | 7,607.01 | 1,348,389 |
| 2022-11-01 | 7,650.00 | 7,850.00 | 7,550.00 | 7,800.00 | 7,501.23 | 543,576 |
| 2022-10-31 | 7,360.00 | 7,650.00 | 7,310.00 | 7,650.00 | 7,356.97 | 616,534 |
| 2022-10-28 | 7,880.00 | 7,960.00 | 7,400.00 | 7,420.00 | 7,135.78 | 945,213 |
| 2022-10-27 | 7,770.00 | 7,960.00 | 7,580.00 | 7,870.00 | 7,568.54 | 757,620 |
| 2022-10-26 | 8,070.00 | 8,100.00 | 7,750.00 | 7,850.00 | 7,549.31 | 794,361 |
| 2022-10-25 | 8,200.00 | 8,310.00 | 8,010.00 | 8,080.00 | 7,770.50 | 662,923 |
| 2022-10-24 | 8,030.00 | 8,340.00 | 8,010.00 | 8,260.00 | 7,943.61 | 911,287 |
| 2022-10-21 | 8,700.00 | 8,790.00 | 7,950.00 | 8,120.00 | 7,808.97 | 1,677,201 |
| 2022-10-20 | 9,140.00 | 9,190.00 | 8,360.00 | 8,500.00 | 8,174.41 | 2,266,592 |
| 2022-10-19 | 8,700.00 | 9,060.00 | 8,550.00 | 8,950.00 | 8,607.18 | 2,809,708 |
| 2022-10-18 | 8,320.00 | 8,950.00 | 8,320.00 | 8,640.00 | 8,309.05 | 2,073,836 |
| 2022-10-17 | 8,900.00 | 9,070.00 | 8,410.00 | 8,470.00 | 8,145.56 | 1,643,540 |
| 2022-10-14 | 8,300.00 | 8,920.00 | 8,220.00 | 8,740.00 | 8,405.22 | 2,262,688 |
| 2022-10-13 | 8,600.00 | 9,320.00 | 8,350.00 | 8,540.00 | 8,212.88 | 5,329,087 |
| 2022-10-12 | 9,770.00 | 10,050.00 | 8,260.00 | 8,560.00 | 8,232.11 | 5,777,031 |
| 2022-10-11 | 10,450.00 | 10,500.00 | 9,410.00 | 9,580.00 | 9,213.04 | 4,632,073 |
| 2022-10-07 | 10,100.00 | 10,600.00 | 9,690.00 | 9,820.00 | 9,443.85 | 6,177,523 |
| 2022-10-06 | 9,450.00 | 10,050.00 | 9,420.00 | 9,870.00 | 9,491.94 | 5,206,860 |
| 2022-10-05 | 8,730.00 | 9,820.00 | 8,730.00 | 9,630.00 | 9,261.13 | 10,368,590 |
| 2022-10-04 | 8,730.00 | 9,050.00 | 8,640.00 | 8,870.00 | 8,530.24 | 2,715,663 |
| 2022-09-30 | 10,300.00 | 10,450.00 | 8,880.00 | 8,880.00 | 8,539.86 | 8,258,499 |
| 2022-09-29 | 9,500.00 | 10,450.00 | 9,400.00 | 10,150.00 | 9,761.21 | 9,454,258 |
| 2022-09-28 | 9,500.00 | 10,600.00 | 9,420.00 | 9,990.00 | 9,607.34 | 19,466,080 |
| 2022-09-27 | 9,430.00 | 10,350.00 | 9,280.00 | 9,320.00 | 8,963.00 | 11,224,630 |
| 2022-09-26 | 9,910.00 | 11,200.00 | 9,510.00 | 9,550.00 | 9,184.19 | 22,289,600 |
| 2022-09-23 | 8,160.00 | 10,100.00 | 7,800.00 | 9,880.00 | 9,501.55 | 31,566,551 |
| 2022-09-22 | 8,840.00 | 9,280.00 | 7,980.00 | 8,010.00 | 7,703.18 | 7,578,550 |
| 2022-09-21 | 8,970.00 | 9,350.00 | 8,480.00 | 8,560.00 | 8,232.11 | 10,847,850 |
| 2022-09-20 | 7,950.00 | 9,620.00 | 7,660.00 | 8,820.00 | 8,482.16 | 24,268,510 |
| 2022-09-19 | 7,070.00 | 8,480.00 | 7,070.00 | 8,380.00 | 8,059.01 | 18,676,420 |
| 2022-09-16 | 7,650.00 | 7,790.00 | 7,070.00 | 7,130.00 | 6,856.89 | 3,640,529 |
| 2022-09-15 | 7,190.00 | 7,590.00 | 7,070.00 | 7,410.00 | 7,126.16 | 3,165,660 |
| 2022-09-14 | 7,660.00 | 8,000.00 | 7,110.00 | 7,210.00 | 6,933.83 | 7,821,584 |
| 2022-09-13 | 6,850.00 | 6,970.00 | 6,680.00 | 6,810.00 | 6,549.15 | 1,200,314 |
| 2022-09-08 | 6,200.00 | 7,380.00 | 6,120.00 | 7,020.00 | 6,751.10 | 11,905,690 |
| 2022-09-07 | 6,090.00 | 6,760.00 | 6,090.00 | 6,290.00 | 6,049.07 | 6,032,248 |
| 2022-09-06 | 6,160.00 | 6,240.00 | 6,000.00 | 6,000.00 | 5,770.17 | 408,704 |
| 2022-09-05 | 6,140.00 | 6,420.00 | 6,120.00 | 6,230.00 | 5,991.36 | 971,687 |
| 2022-09-02 | 5,900.00 | 6,470.00 | 5,650.00 | 6,200.00 | 5,962.51 | 2,681,891 |
| 2022-09-01 | 5,970.00 | 6,420.00 | 5,940.00 | 6,040.00 | 5,808.64 | 4,328,258 |
| 2022-08-31 | 6,250.00 | 6,250.00 | 5,930.00 | 5,970.00 | 5,741.32 | 911,508 |
| 2022-08-30 | 6,340.00 | 6,380.00 | 6,020.00 | 6,190.00 | 5,952.90 | 1,682,980 |
| 2022-08-29 | 5,500.00 | 6,760.00 | 5,490.00 | 6,250.00 | 6,010.60 | 17,173,400 |
| 2022-08-26 | 5,640.00 | 5,650.00 | 5,550.00 | 5,560.00 | 5,347.03 | 150,670 |
| 2022-08-25 | 5,790.00 | 5,850.00 | 5,580.00 | 5,600.00 | 5,385.50 | 789,861 |
| 2022-08-24 | 5,430.00 | 5,760.00 | 5,400.00 | 5,740.00 | 5,520.13 | 708,795 |
| 2022-08-23 | 5,290.00 | 5,800.00 | 5,290.00 | 5,400.00 | 5,193.16 | 1,294,655 |
| 2022-08-22 | 5,490.00 | 5,570.00 | 5,310.00 | 5,400.00 | 5,193.16 | 176,489 |
| 2022-08-19 | 5,610.00 | 5,660.00 | 5,480.00 | 5,490.00 | 5,279.71 | 180,384 |
| 2022-08-18 | 5,430.00 | 5,750.00 | 5,390.00 | 5,580.00 | 5,366.26 | 961,010 |
| 2022-08-17 | 5,380.00 | 5,600.00 | 5,370.00 | 5,430.00 | 5,222.01 | 306,109 |
| 2022-08-16 | 5,420.00 | 5,940.00 | 5,350.00 | 5,410.00 | 5,202.77 | 1,806,167 |
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.