Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,250.00 | 6,420.00 | 6,250.00 | 6,400.00 | 6,154.85 | 68,835 |
| 2022-02-17 | 6,440.00 | 6,540.00 | 6,250.00 | 6,390.00 | 6,145.24 | 186,126 |
| 2022-02-16 | 6,420.00 | 6,480.00 | 6,260.00 | 6,460.00 | 6,212.55 | 117,230 |
| 2022-02-15 | 6,450.00 | 6,490.00 | 6,190.00 | 6,240.00 | 6,000.98 | 169,138 |
| 2022-02-14 | 6,780.00 | 6,780.00 | 6,420.00 | 6,420.00 | 6,174.09 | 300,398 |
| 2022-02-11 | 6,750.00 | 7,150.00 | 6,600.00 | 6,860.00 | 6,597.23 | 766,981 |
| 2022-02-10 | 6,980.00 | 7,000.00 | 6,700.00 | 6,720.00 | 6,462.59 | 214,333 |
| 2022-02-09 | 6,640.00 | 6,900.00 | 6,640.00 | 6,890.00 | 6,626.08 | 301,890 |
| 2022-02-08 | 6,790.00 | 6,860.00 | 6,610.00 | 6,640.00 | 6,385.66 | 248,297 |
| 2022-02-07 | 6,600.00 | 6,900.00 | 6,570.00 | 6,790.00 | 6,529.91 | 404,718 |
| 2022-02-04 | 6,390.00 | 6,620.00 | 6,260.00 | 6,570.00 | 6,318.34 | 334,816 |
| 2022-02-03 | 6,330.00 | 6,440.00 | 6,220.00 | 6,370.00 | 6,126.00 | 184,458 |
| 2022-01-28 | 6,290.00 | 6,430.00 | 6,190.00 | 6,260.00 | 6,020.21 | 224,528 |
| 2022-01-27 | 6,150.00 | 6,650.00 | 6,020.00 | 6,190.00 | 5,952.90 | 508,048 |
| 2022-01-26 | 6,040.00 | 6,270.00 | 6,040.00 | 6,150.00 | 5,914.43 | 202,996 |
| 2022-01-25 | 6,170.00 | 6,170.00 | 5,740.00 | 6,110.00 | 5,875.96 | 352,067 |
| 2022-01-24 | 6,360.00 | 6,360.00 | 6,120.00 | 6,120.00 | 5,885.58 | 229,745 |
| 2022-01-21 | 6,600.00 | 6,660.00 | 6,310.00 | 6,440.00 | 6,193.32 | 340,574 |
| 2022-01-20 | 6,670.00 | 6,770.00 | 6,440.00 | 6,690.00 | 6,433.74 | 405,569 |
| 2022-01-19 | 6,790.00 | 6,920.00 | 6,670.00 | 6,690.00 | 6,433.74 | 548,860 |
| 2022-01-18 | 6,960.00 | 6,960.00 | 6,630.00 | 6,820.00 | 6,558.76 | 902,233 |
| 2022-01-17 | 6,550.00 | 6,920.00 | 6,430.00 | 6,830.00 | 6,568.38 | 1,248,132 |
| 2022-01-14 | 6,590.00 | 6,860.00 | 6,380.00 | 6,500.00 | 6,251.02 | 885,836 |
| 2022-01-13 | 6,640.00 | 6,670.00 | 6,450.00 | 6,580.00 | 6,327.96 | 239,248 |
| 2022-01-12 | 6,560.00 | 6,640.00 | 6,270.00 | 6,630.00 | 6,376.04 | 436,915 |
| 2022-01-11 | 6,720.00 | 6,790.00 | 6,530.00 | 6,580.00 | 6,327.96 | 931,561 |
| 2022-01-10 | 6,500.00 | 6,770.00 | 6,370.00 | 6,670.00 | 6,414.51 | 1,326,062 |
| 2022-01-07 | 6,200.00 | 6,530.00 | 6,180.00 | 6,390.00 | 6,145.24 | 618,650 |
| 2022-01-06 | 6,540.00 | 6,770.00 | 6,140.00 | 6,150.00 | 5,914.43 | 1,098,925 |
| 2022-01-05 | 6,200.00 | 6,350.00 | 6,090.00 | 6,260.00 | 6,020.21 | 449,399 |
| 2022-01-04 | 6,090.00 | 6,100.00 | 5,980.00 | 6,090.00 | 5,856.73 | 183,725 |
| 2022-01-03 | 6,110.00 | 6,190.00 | 5,920.00 | 6,070.00 | 5,837.49 | 251,919 |
| 2021-12-30 | 6,250.00 | 6,250.00 | 6,060.00 | 6,130.00 | 5,895.19 | 267,396 |
| 2021-12-29 | 6,330.00 | 6,390.00 | 6,190.00 | 6,270.00 | 6,029.83 | 247,876 |
| 2021-12-28 | 6,360.00 | 6,440.00 | 6,270.00 | 6,440.00 | 6,097.15 | 267,066 |
| 2021-12-27 | 6,600.00 | 6,650.00 | 6,300.00 | 6,330.00 | 5,993.01 | 534,572 |
| 2021-12-24 | 7,200.00 | 7,210.00 | 6,540.00 | 6,630.00 | 6,277.04 | 1,189,595 |
| 2021-12-23 | 6,780.00 | 7,360.00 | 6,750.00 | 7,190.00 | 6,807.22 | 1,948,922 |
| 2021-12-22 | 6,680.00 | 6,920.00 | 6,610.00 | 6,770.00 | 6,409.58 | 1,373,896 |
| 2021-12-21 | 6,340.00 | 7,170.00 | 6,210.00 | 6,560.00 | 6,210.76 | 2,955,196 |
| 2021-12-20 | 6,350.00 | 6,730.00 | 6,270.00 | 6,330.00 | 5,993.01 | 1,253,140 |
| 2021-12-17 | 5,690.00 | 6,990.00 | 5,680.00 | 6,420.00 | 6,078.22 | 6,597,607 |
| 2021-12-16 | 5,490.00 | 5,620.00 | 5,490.00 | 5,620.00 | 5,320.81 | 64,342 |
| 2021-12-15 | 5,450.00 | 5,490.00 | 5,440.00 | 5,470.00 | 5,178.79 | 23,072 |
| 2021-12-14 | 5,440.00 | 5,510.00 | 5,440.00 | 5,450.00 | 5,159.86 | 30,692 |
| 2021-12-13 | 5,470.00 | 5,560.00 | 5,460.00 | 5,500.00 | 5,207.19 | 55,787 |
| 2021-12-10 | 5,500.00 | 5,510.00 | 5,450.00 | 5,500.00 | 5,207.19 | 30,707 |
| 2021-12-09 | 5,390.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,207.19 | 46,730 |
| 2021-12-08 | 5,430.00 | 5,480.00 | 5,390.00 | 5,410.00 | 5,121.98 | 63,781 |
| 2021-12-07 | 5,490.00 | 5,490.00 | 5,350.00 | 5,400.00 | 5,112.52 | 43,642 |
| 2021-12-06 | 5,370.00 | 5,420.00 | 5,270.00 | 5,350.00 | 5,065.18 | 25,901 |
| 2021-12-03 | 5,390.00 | 5,400.00 | 5,320.00 | 5,390.00 | 5,103.05 | 47,539 |
| 2021-12-02 | 5,190.00 | 5,300.00 | 5,140.00 | 5,290.00 | 5,008.37 | 46,442 |
| 2021-12-01 | 5,150.00 | 5,270.00 | 5,030.00 | 5,230.00 | 4,951.57 | 78,946 |
| 2021-11-30 | 5,540.00 | 5,640.00 | 5,150.00 | 5,170.00 | 4,894.76 | 205,405 |
| 2021-11-29 | 5,570.00 | 5,640.00 | 5,500.00 | 5,540.00 | 5,245.06 | 74,286 |
| 2021-11-26 | 5,830.00 | 5,880.00 | 5,670.00 | 5,730.00 | 5,424.95 | 107,847 |
| 2021-11-25 | 6,050.00 | 6,070.00 | 5,790.00 | 5,860.00 | 5,548.03 | 159,329 |
| 2021-11-24 | 6,020.00 | 6,060.00 | 5,910.00 | 5,970.00 | 5,652.17 | 54,892 |
| 2021-11-23 | 6,050.00 | 6,230.00 | 5,910.00 | 5,920.00 | 5,604.83 | 167,576 |
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.