Jeju Bank historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	9,250.00	9,620.00	8,940.00	8,940.00	8,940.00	389,430
2026-07-16	10,110.00	10,790.00	9,500.00	9,660.00	9,660.00	1,794,593
2026-07-15	9,950.00	10,070.00	9,840.00	9,960.00	9,960.00	267,966
2026-07-14	10,000.00	10,170.00	9,820.00	9,950.00	9,950.00	382,682
2026-07-13	10,180.00	10,440.00	9,720.00	9,850.00	9,850.00	352,475
2026-07-10	9,340.00	10,080.00	9,340.00	10,060.00	10,060.00	295,254
2026-07-09	9,300.00	9,640.00	9,300.00	9,320.00	9,320.00	173,589
2026-07-08	9,430.00	9,600.00	9,370.00	9,390.00	9,390.00	172,320
2026-07-07	9,600.00	9,780.00	9,380.00	9,510.00	9,510.00	252,600
2026-07-06	9,930.00	10,000.00	9,630.00	9,660.00	9,660.00	296,252
2026-07-03	9,850.00	10,070.00	9,650.00	9,910.00	9,910.00	328,526
2026-07-02	10,240.00	10,350.00	9,720.00	9,930.00	9,930.00	562,246
2026-07-01	9,950.00	10,350.00	9,950.00	10,150.00	10,150.00	325,633
2026-06-30	10,170.00	10,230.00	9,810.00	9,950.00	9,950.00	304,885
2026-06-29	9,740.00	10,210.00	9,720.00	10,170.00	10,170.00	225,977
2026-06-26	10,270.00	10,470.00	9,600.00	9,840.00	9,840.00	666,399
2026-06-25	10,200.00	10,765.00	10,200.00	10,270.00	10,270.00	576,197
2026-06-24	10,360.00	10,970.00	10,100.00	10,490.00	10,490.00	1,366,255
2026-06-23	10,150.00	11,850.00	10,100.00	10,490.00	10,490.00	4,531,342
2026-06-22	10,380.00	10,620.00	10,040.00	10,090.00	10,090.00	645,374
2026-06-19	11,870.00	12,080.00	10,300.00	10,350.00	10,350.00	2,339,792
2026-06-18	12,170.00	12,930.00	12,010.00	12,010.00	12,010.00	2,682,690
2026-06-17	12,570.00	13,740.00	12,090.00	12,100.00	12,100.00	4,051,450
2026-06-16	12,120.00	13,360.00	12,100.00	12,330.00	12,330.00	4,055,648
2026-06-15	11,980.00	12,480.00	11,450.00	12,290.00	12,290.00	1,505,166
2026-06-12	11,910.00	12,700.00	11,910.00	12,290.00	12,290.00	2,312,410
2026-06-11	13,260.00	13,950.00	12,080.00	12,270.00	12,270.00	7,878,014
2026-06-10	10,940.00	14,170.00	10,790.00	12,750.00	12,750.00	15,328,280
2026-06-09	10,000.00	11,820.00	9,970.00	11,130.00	11,130.00	2,218,860
2026-06-08	11,700.00	12,550.00	10,330.00	10,350.00	10,350.00	5,755,122
2026-06-05	10,150.00	12,450.00	10,070.00	10,680.00	10,680.00	6,577,089
2026-06-04	9,160.00	10,060.00	9,160.00	10,000.00	10,000.00	160,332
2026-06-02	9,400.00	9,570.00	9,170.00	9,470.00	9,470.00	203,929
2026-06-01	9,910.00	10,190.00	9,500.00	9,640.00	9,640.00	268,871
2026-05-29	10,270.00	10,600.00	9,830.00	9,950.00	9,950.00	130,906
2026-05-28	10,520.00	10,640.00	9,960.00	10,270.00	10,270.00	180,135
2026-05-27	10,930.00	11,140.00	10,500.00	10,640.00	10,640.00	344,867
2026-05-26	10,980.00	11,210.00	10,850.00	11,030.00	11,030.00	285,808
2026-05-22	10,790.00	11,230.00	10,790.00	10,960.00	10,960.00	151,305
2026-05-21	10,630.00	11,090.00	10,630.00	10,790.00	10,790.00	182,341
2026-05-20	10,760.00	10,950.00	10,510.00	10,600.00	10,600.00	125,097
2026-05-19	10,830.00	11,360.00	10,810.00	10,910.00	10,910.00	128,699
2026-05-18	11,250.00	11,370.00	10,750.00	11,040.00	11,040.00	130,309
2026-05-15	11,910.00	12,050.00	11,200.00	11,250.00	11,250.00	197,336
2026-05-14	11,530.00	11,960.00	11,530.00	11,900.00	11,900.00	168,999
2026-05-13	11,700.00	11,990.00	11,550.00	11,620.00	11,620.00	167,881
2026-05-12	12,040.00	12,360.00	11,500.00	11,700.00	11,700.00	583,344
2026-05-11	12,160.00	12,300.00	11,940.00	11,960.00	11,960.00	163,453
2026-05-08	12,240.00	12,390.00	12,040.00	12,240.00	12,240.00	102,117
2026-05-07	12,490.00	12,500.00	12,150.00	12,260.00	12,260.00	160,077
2026-05-06	12,600.00	12,990.00	12,440.00	12,510.00	12,510.00	228,644
2026-05-04	12,890.00	12,920.00	12,460.00	12,470.00	12,470.00	200,168
2026-04-30	12,810.00	12,980.00	12,610.00	12,620.00	12,620.00	107,662
2026-04-29	12,920.00	12,940.00	12,760.00	12,870.00	12,870.00	68,557
2026-04-28	13,080.00	13,130.00	12,900.00	12,920.00	12,920.00	86,848
2026-04-27	13,100.00	13,260.00	13,040.00	13,080.00	13,080.00	138,661
2026-04-24	12,870.00	13,070.00	12,800.00	13,010.00	13,010.00	87,135
2026-04-23	13,190.00	13,290.00	12,790.00	12,870.00	12,870.00	138,238
2026-04-22	13,300.00	13,300.00	12,960.00	13,090.00	13,090.00	107,027
2026-04-21	13,150.00	13,340.00	13,130.00	13,170.00	13,170.00	137,732

← NewerPage 2 of 21 · 1,226 trading daysOlder →

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.