Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,450.00 | 5,580.00 | 5,380.00 | 5,410.00 | 5,202.77 | 188,299 |
| 2022-08-11 | 5,330.00 | 5,430.00 | 5,280.00 | 5,410.00 | 5,202.77 | 143,080 |
| 2022-08-10 | 5,390.00 | 5,390.00 | 5,210.00 | 5,300.00 | 5,096.99 | 150,778 |
| 2022-08-09 | 5,480.00 | 5,510.00 | 5,350.00 | 5,400.00 | 5,193.16 | 132,411 |
| 2022-08-08 | 5,540.00 | 5,610.00 | 5,470.00 | 5,470.00 | 5,260.48 | 187,449 |
| 2022-08-05 | 5,580.00 | 5,590.00 | 5,450.00 | 5,470.00 | 5,260.48 | 219,434 |
| 2022-08-04 | 5,450.00 | 5,750.00 | 5,420.00 | 5,530.00 | 5,318.18 | 712,077 |
| 2022-08-03 | 5,330.00 | 5,850.00 | 5,300.00 | 5,450.00 | 5,241.24 | 1,336,145 |
| 2022-08-02 | 5,400.00 | 5,410.00 | 5,280.00 | 5,360.00 | 5,154.69 | 107,400 |
| 2022-08-01 | 5,540.00 | 5,550.00 | 5,310.00 | 5,410.00 | 5,202.77 | 229,662 |
| 2022-07-29 | 5,580.00 | 5,720.00 | 5,520.00 | 5,520.00 | 5,308.56 | 211,519 |
| 2022-07-28 | 5,620.00 | 5,900.00 | 5,570.00 | 5,620.00 | 5,404.73 | 594,376 |
| 2022-07-27 | 5,580.00 | 5,810.00 | 5,440.00 | 5,670.00 | 5,452.81 | 560,430 |
| 2022-07-26 | 5,690.00 | 6,110.00 | 5,610.00 | 5,650.00 | 5,433.58 | 2,194,890 |
| 2022-07-25 | 5,810.00 | 5,910.00 | 5,630.00 | 5,700.00 | 5,481.67 | 640,888 |
| 2022-07-22 | 6,080.00 | 6,200.00 | 5,760.00 | 5,930.00 | 5,702.86 | 825,750 |
| 2022-07-21 | 6,530.00 | 6,570.00 | 5,890.00 | 6,090.00 | 5,856.73 | 1,173,454 |
| 2022-07-20 | 6,460.00 | 6,880.00 | 6,390.00 | 6,570.00 | 6,318.34 | 2,545,203 |
| 2022-07-19 | 5,690.00 | 6,950.00 | 5,570.00 | 6,350.00 | 6,106.77 | 8,554,284 |
| 2022-07-18 | 4,750.00 | 6,000.00 | 4,725.00 | 5,640.00 | 5,423.96 | 4,920,355 |
| 2022-07-15 | 4,390.00 | 5,200.00 | 4,175.00 | 4,620.00 | 4,443.03 | 1,370,527 |
| 2022-07-14 | 4,420.00 | 4,440.00 | 4,310.00 | 4,375.00 | 4,207.42 | 83,129 |
| 2022-07-13 | 4,165.00 | 5,170.00 | 4,165.00 | 4,420.00 | 4,250.69 | 960,620 |
| 2022-07-12 | 4,290.00 | 4,295.00 | 4,100.00 | 4,135.00 | 3,976.61 | 82,442 |
| 2022-07-11 | 4,420.00 | 4,420.00 | 4,285.00 | 4,290.00 | 4,125.67 | 55,429 |
| 2022-07-08 | 4,355.00 | 4,445.00 | 4,340.00 | 4,395.00 | 4,226.65 | 45,208 |
| 2022-07-07 | 4,330.00 | 4,350.00 | 4,265.00 | 4,335.00 | 4,168.95 | 61,288 |
| 2022-07-06 | 4,560.00 | 4,560.00 | 4,305.00 | 4,315.00 | 4,149.72 | 140,428 |
| 2022-07-05 | 4,545.00 | 4,595.00 | 4,490.00 | 4,565.00 | 4,390.14 | 111,772 |
| 2022-07-04 | 4,880.00 | 4,885.00 | 4,500.00 | 4,525.00 | 4,351.67 | 124,098 |
| 2022-07-01 | 5,110.00 | 5,110.00 | 4,830.00 | 4,880.00 | 4,693.07 | 106,558 |
| 2022-06-30 | 5,110.00 | 5,140.00 | 5,000.00 | 5,040.00 | 4,846.95 | 29,250 |
| 2022-06-29 | 5,060.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,904.65 | 22,674 |
| 2022-06-28 | 5,190.00 | 5,210.00 | 5,120.00 | 5,180.00 | 4,981.58 | 16,057 |
| 2022-06-27 | 5,180.00 | 5,200.00 | 5,120.00 | 5,190.00 | 4,991.20 | 29,858 |
| 2022-06-24 | 5,000.00 | 5,130.00 | 4,995.00 | 5,110.00 | 4,914.26 | 36,480 |
| 2022-06-23 | 5,310.00 | 5,420.00 | 4,990.00 | 4,995.00 | 4,803.67 | 163,947 |
| 2022-06-22 | 5,620.00 | 5,650.00 | 5,360.00 | 5,400.00 | 5,193.16 | 44,708 |
| 2022-06-21 | 5,580.00 | 5,720.00 | 5,530.00 | 5,620.00 | 5,404.73 | 71,886 |
| 2022-06-20 | 5,910.00 | 5,920.00 | 5,620.00 | 5,660.00 | 5,443.20 | 75,060 |
| 2022-06-17 | 5,700.00 | 5,820.00 | 5,570.00 | 5,800.00 | 5,577.83 | 64,655 |
| 2022-06-16 | 5,700.00 | 5,870.00 | 5,620.00 | 5,800.00 | 5,577.83 | 109,351 |
| 2022-06-15 | 5,540.00 | 5,840.00 | 5,540.00 | 5,670.00 | 5,452.81 | 68,003 |
| 2022-06-14 | 5,410.00 | 5,670.00 | 5,370.00 | 5,630.00 | 5,414.35 | 61,682 |
| 2022-06-13 | 5,800.00 | 5,800.00 | 5,500.00 | 5,540.00 | 5,327.79 | 75,738 |
| 2022-06-10 | 5,820.00 | 5,840.00 | 5,770.00 | 5,810.00 | 5,587.45 | 43,705 |
| 2022-06-09 | 5,790.00 | 5,850.00 | 5,760.00 | 5,820.00 | 5,597.07 | 77,873 |
| 2022-06-08 | 5,740.00 | 5,850.00 | 5,700.00 | 5,810.00 | 5,587.45 | 122,532 |
| 2022-06-07 | 5,860.00 | 5,860.00 | 5,670.00 | 5,750.00 | 5,529.75 | 135,754 |
| 2022-06-03 | 5,900.00 | 5,930.00 | 5,810.00 | 5,860.00 | 5,635.54 | 58,381 |
| 2022-06-02 | 5,840.00 | 5,920.00 | 5,840.00 | 5,880.00 | 5,654.77 | 63,573 |
| 2022-05-31 | 5,920.00 | 5,940.00 | 5,830.00 | 5,860.00 | 5,635.54 | 146,754 |
| 2022-05-30 | 5,950.00 | 5,980.00 | 5,890.00 | 5,890.00 | 5,664.39 | 71,246 |
| 2022-05-27 | 5,900.00 | 5,930.00 | 5,860.00 | 5,930.00 | 5,702.86 | 41,991 |
| 2022-05-26 | 5,880.00 | 5,950.00 | 5,840.00 | 5,860.00 | 5,635.54 | 63,500 |
| 2022-05-25 | 5,890.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,635.54 | 40,748 |
| 2022-05-24 | 6,030.00 | 6,080.00 | 5,880.00 | 5,880.00 | 5,654.77 | 69,686 |
| 2022-05-23 | 6,010.00 | 6,090.00 | 5,960.00 | 5,970.00 | 5,741.32 | 27,375 |
| 2022-05-20 | 5,900.00 | 6,060.00 | 5,900.00 | 6,030.00 | 5,799.02 | 28,896 |
| 2022-05-19 | 5,990.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,722.09 | 53,840 |
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.