Jeju Bank historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	5,760.00	6,030.00	5,730.00	6,000.00	5,680.57	156,240
2021-11-19	5,700.00	5,790.00	5,650.00	5,760.00	5,453.35	77,748
2021-11-18	5,830.00	5,870.00	5,730.00	5,730.00	5,424.95	125,194
2021-11-17	5,970.00	5,970.00	5,830.00	5,870.00	5,557.50	71,109
2021-11-16	6,000.00	6,010.00	5,930.00	5,970.00	5,652.17	39,619
2021-11-15	5,990.00	5,990.00	5,880.00	5,970.00	5,652.17	26,594
2021-11-12	5,840.00	5,950.00	5,830.00	5,900.00	5,585.90	98,837
2021-11-11	5,920.00	5,970.00	5,810.00	5,840.00	5,529.09	71,111
2021-11-10	6,000.00	6,050.00	5,890.00	5,920.00	5,604.83	102,164
2021-11-09	6,220.00	6,220.00	5,960.00	6,040.00	5,718.45	107,531
2021-11-08	6,140.00	6,200.00	6,070.00	6,170.00	5,841.52	53,470
2021-11-05	6,220.00	6,250.00	6,070.00	6,140.00	5,813.12	90,817
2021-11-04	6,280.00	6,390.00	6,180.00	6,220.00	5,888.86	50,624
2021-11-03	6,410.00	6,430.00	6,250.00	6,260.00	5,926.73	65,891
2021-11-02	6,300.00	6,410.00	6,300.00	6,390.00	6,049.81	45,844
2021-11-01	6,320.00	6,360.00	6,200.00	6,290.00	5,955.14	54,903
2021-10-29	6,510.00	6,550.00	6,260.00	6,300.00	5,964.60	95,871
2021-10-28	6,590.00	6,650.00	6,490.00	6,500.00	6,153.96	79,595
2021-10-27	6,790.00	6,800.00	6,500.00	6,580.00	6,229.70	206,872
2021-10-26	6,710.00	6,830.00	6,690.00	6,780.00	6,419.05	245,432
2021-10-25	6,610.00	6,720.00	6,550.00	6,600.00	6,248.63	153,605
2021-10-22	6,630.00	6,790.00	6,520.00	6,520.00	6,172.89	211,361
2021-10-21	6,370.00	6,980.00	6,370.00	6,700.00	6,343.31	795,819

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.