Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 6,080.00 | 6,140.00 | 6,020.00 | 6,060.00 | 5,827.88 | 30,785 |
| 2022-05-17 | 6,040.00 | 6,130.00 | 6,000.00 | 6,060.00 | 5,827.88 | 48,859 |
| 2022-05-16 | 6,100.00 | 6,120.00 | 6,050.00 | 6,080.00 | 5,847.11 | 15,389 |
| 2022-05-13 | 5,970.00 | 6,130.00 | 5,970.00 | 6,070.00 | 5,837.49 | 39,946 |
| 2022-05-12 | 6,100.00 | 6,190.00 | 5,950.00 | 6,010.00 | 5,779.79 | 52,851 |
| 2022-05-11 | 6,090.00 | 6,200.00 | 6,090.00 | 6,100.00 | 5,866.34 | 26,867 |
| 2022-05-10 | 6,080.00 | 6,280.00 | 5,950.00 | 6,150.00 | 5,914.43 | 108,383 |
| 2022-05-09 | 6,320.00 | 6,320.00 | 6,140.00 | 6,150.00 | 5,914.43 | 61,752 |
| 2022-05-06 | 6,400.00 | 6,400.00 | 6,220.00 | 6,320.00 | 6,077.92 | 95,517 |
| 2022-05-04 | 6,320.00 | 6,340.00 | 6,230.00 | 6,320.00 | 6,077.92 | 47,946 |
| 2022-05-03 | 6,290.00 | 6,300.00 | 6,240.00 | 6,270.00 | 6,029.83 | 27,302 |
| 2022-05-02 | 6,260.00 | 6,400.00 | 6,260.00 | 6,280.00 | 6,039.45 | 52,535 |
| 2022-04-29 | 6,210.00 | 6,360.00 | 6,160.00 | 6,350.00 | 6,106.77 | 93,875 |
| 2022-04-28 | 6,190.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,962.51 | 73,289 |
| 2022-04-27 | 6,280.00 | 6,330.00 | 6,110.00 | 6,160.00 | 5,924.05 | 152,288 |
| 2022-04-26 | 6,570.00 | 6,570.00 | 6,370.00 | 6,380.00 | 6,135.62 | 101,278 |
| 2022-04-25 | 6,460.00 | 6,800.00 | 6,450.00 | 6,470.00 | 6,222.17 | 379,456 |
| 2022-04-22 | 6,380.00 | 6,500.00 | 6,250.00 | 6,500.00 | 6,251.02 | 153,391 |
| 2022-04-21 | 6,420.00 | 6,420.00 | 6,310.00 | 6,380.00 | 6,135.62 | 53,888 |
| 2022-04-20 | 6,300.00 | 6,400.00 | 6,250.00 | 6,390.00 | 6,145.24 | 81,107 |
| 2022-04-19 | 6,230.00 | 6,310.00 | 6,200.00 | 6,260.00 | 6,020.21 | 56,230 |
| 2022-04-18 | 6,350.00 | 6,350.00 | 6,190.00 | 6,230.00 | 5,991.36 | 74,848 |
| 2022-04-15 | 6,350.00 | 6,370.00 | 6,250.00 | 6,300.00 | 6,058.68 | 74,962 |
| 2022-04-14 | 6,330.00 | 6,480.00 | 6,330.00 | 6,370.00 | 6,126.00 | 79,735 |
| 2022-04-13 | 6,330.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,106.77 | 51,573 |
| 2022-04-12 | 6,480.00 | 6,490.00 | 6,310.00 | 6,370.00 | 6,126.00 | 73,534 |
| 2022-04-11 | 6,310.00 | 6,480.00 | 6,290.00 | 6,480.00 | 6,231.79 | 67,206 |
| 2022-04-08 | 6,340.00 | 6,370.00 | 6,210.00 | 6,300.00 | 6,058.68 | 54,393 |
| 2022-04-07 | 6,500.00 | 6,540.00 | 6,300.00 | 6,330.00 | 6,087.53 | 87,999 |
| 2022-04-06 | 6,460.00 | 6,620.00 | 6,420.00 | 6,500.00 | 6,251.02 | 95,179 |
| 2022-04-05 | 6,530.00 | 6,570.00 | 6,360.00 | 6,430.00 | 6,183.70 | 97,458 |
| 2022-04-04 | 6,560.00 | 6,630.00 | 6,530.00 | 6,530.00 | 6,279.87 | 39,752 |
| 2022-04-01 | 6,550.00 | 6,620.00 | 6,500.00 | 6,560.00 | 6,308.72 | 64,830 |
| 2022-03-31 | 6,500.00 | 6,620.00 | 6,500.00 | 6,550.00 | 6,299.11 | 69,789 |
| 2022-03-30 | 6,710.00 | 6,710.00 | 6,500.00 | 6,530.00 | 6,279.87 | 178,156 |
| 2022-03-29 | 6,760.00 | 6,780.00 | 6,640.00 | 6,730.00 | 6,472.21 | 125,629 |
| 2022-03-28 | 6,620.00 | 6,810.00 | 6,530.00 | 6,760.00 | 6,501.06 | 237,572 |
| 2022-03-25 | 6,470.00 | 6,630.00 | 6,440.00 | 6,520.00 | 6,270.26 | 168,059 |
| 2022-03-24 | 6,510.00 | 6,550.00 | 6,410.00 | 6,500.00 | 6,251.02 | 77,387 |
| 2022-03-23 | 6,410.00 | 6,560.00 | 6,370.00 | 6,510.00 | 6,260.64 | 220,421 |
| 2022-03-22 | 6,310.00 | 6,400.00 | 6,210.00 | 6,360.00 | 6,116.38 | 114,111 |
| 2022-03-21 | 6,360.00 | 6,360.00 | 6,240.00 | 6,250.00 | 6,010.60 | 78,040 |
| 2022-03-18 | 6,360.00 | 6,360.00 | 6,250.00 | 6,280.00 | 6,039.45 | 44,089 |
| 2022-03-17 | 6,360.00 | 6,370.00 | 6,240.00 | 6,300.00 | 6,058.68 | 140,285 |
| 2022-03-16 | 6,440.00 | 6,440.00 | 6,170.00 | 6,300.00 | 6,058.68 | 107,995 |
| 2022-03-15 | 6,260.00 | 6,400.00 | 6,220.00 | 6,300.00 | 6,058.68 | 217,220 |
| 2022-03-14 | 6,020.00 | 6,220.00 | 5,920.00 | 6,200.00 | 5,962.51 | 153,809 |
| 2022-03-11 | 5,920.00 | 6,010.00 | 5,870.00 | 6,000.00 | 5,770.17 | 42,747 |
| 2022-03-10 | 6,020.00 | 6,020.00 | 5,720.00 | 5,910.00 | 5,683.62 | 51,599 |
| 2022-03-08 | 5,850.00 | 5,960.00 | 5,800.00 | 5,880.00 | 5,654.77 | 55,152 |
| 2022-03-07 | 6,000.00 | 6,030.00 | 5,870.00 | 5,950.00 | 5,722.09 | 113,779 |
| 2022-03-04 | 6,110.00 | 6,130.00 | 6,040.00 | 6,050.00 | 5,818.26 | 63,782 |
| 2022-03-03 | 6,140.00 | 6,140.00 | 6,080.00 | 6,110.00 | 5,875.96 | 119,708 |
| 2022-03-02 | 6,010.00 | 6,090.00 | 6,010.00 | 6,080.00 | 5,847.11 | 52,859 |
| 2022-02-28 | 6,030.00 | 6,120.00 | 6,000.00 | 6,050.00 | 5,818.26 | 82,345 |
| 2022-02-25 | 6,170.00 | 6,170.00 | 6,000.00 | 6,080.00 | 5,847.11 | 101,373 |
| 2022-02-24 | 6,210.00 | 6,260.00 | 6,010.00 | 6,050.00 | 5,818.26 | 120,265 |
| 2022-02-23 | 6,180.00 | 6,290.00 | 6,150.00 | 6,290.00 | 6,049.07 | 104,069 |
| 2022-02-22 | 6,150.00 | 6,310.00 | 6,050.00 | 6,160.00 | 5,924.05 | 192,029 |
| 2022-02-21 | 6,310.00 | 6,370.00 | 6,230.00 | 6,310.00 | 6,068.30 | 99,289 |
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.