Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 13,260.00 | 13,390.00 | 13,140.00 | 13,170.00 | 13,170.00 | 96,657 |
| 2026-04-17 | 13,490.00 | 13,700.00 | 13,150.00 | 13,240.00 | 13,240.00 | 170,069 |
| 2026-04-16 | 13,230.00 | 13,390.00 | 13,130.00 | 13,330.00 | 13,330.00 | 184,843 |
| 2026-04-15 | 13,150.00 | 13,400.00 | 13,020.00 | 13,190.00 | 13,190.00 | 219,315 |
| 2026-04-14 | 12,860.00 | 13,210.00 | 12,860.00 | 12,970.00 | 12,970.00 | 143,006 |
| 2026-04-13 | 12,750.00 | 13,170.00 | 12,610.00 | 12,720.00 | 12,720.00 | 173,149 |
| 2026-04-10 | 12,700.00 | 13,240.00 | 12,700.00 | 13,120.00 | 13,120.00 | 171,606 |
| 2026-04-09 | 12,970.00 | 12,970.00 | 12,570.00 | 12,590.00 | 12,590.00 | 51,116 |
| 2026-04-08 | 12,300.00 | 12,950.00 | 12,300.00 | 12,860.00 | 12,860.00 | 155,863 |
| 2026-04-07 | 12,200.00 | 12,450.00 | 12,000.00 | 12,060.00 | 12,060.00 | 90,307 |
| 2026-04-06 | 12,080.00 | 12,530.00 | 11,980.00 | 12,190.00 | 12,190.00 | 152,236 |
| 2026-04-03 | 12,200.00 | 12,350.00 | 11,890.00 | 12,090.00 | 12,090.00 | 106,833 |
| 2026-04-02 | 12,620.00 | 12,820.00 | 11,750.00 | 11,890.00 | 11,890.00 | 139,369 |
| 2026-04-01 | 12,000.00 | 12,790.00 | 12,000.00 | 12,540.00 | 12,540.00 | 151,772 |
| 2026-03-31 | 12,020.00 | 12,300.00 | 11,470.00 | 11,800.00 | 11,800.00 | 150,799 |
| 2026-03-30 | 12,300.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | 57,884 |
| 2026-03-27 | 12,600.00 | 12,910.00 | 12,340.00 | 12,810.00 | 12,710.00 | 123,070 |
| 2026-03-26 | 13,100.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,789.38 | 118,822 |
| 2026-03-25 | 12,980.00 | 13,250.00 | 12,980.00 | 13,110.00 | 13,007.66 | 118,877 |
| 2026-03-24 | 13,220.00 | 13,300.00 | 12,610.00 | 12,860.00 | 12,759.61 | 183,620 |
| 2026-03-23 | 13,500.00 | 13,500.00 | 12,790.00 | 12,800.00 | 12,700.08 | 179,880 |
| 2026-03-20 | 13,650.00 | 13,990.00 | 13,600.00 | 13,790.00 | 13,682.35 | 185,271 |
| 2026-03-19 | 13,550.00 | 13,740.00 | 13,400.00 | 13,520.00 | 13,414.46 | 117,665 |
| 2026-03-18 | 13,790.00 | 13,900.00 | 13,660.00 | 13,740.00 | 13,632.74 | 157,372 |
| 2026-03-17 | 13,560.00 | 13,840.00 | 13,530.00 | 13,560.00 | 13,454.15 | 156,314 |
| 2026-03-16 | 13,810.00 | 13,810.00 | 13,160.00 | 13,370.00 | 13,265.63 | 147,078 |
| 2026-03-13 | 13,500.00 | 13,810.00 | 13,410.00 | 13,610.00 | 13,503.75 | 136,899 |
| 2026-03-12 | 13,790.00 | 14,160.00 | 13,600.00 | 13,780.00 | 13,672.43 | 163,228 |
| 2026-03-11 | 13,850.00 | 14,230.00 | 13,660.00 | 13,820.00 | 13,712.12 | 267,882 |
| 2026-03-10 | 13,800.00 | 13,860.00 | 13,410.00 | 13,600.00 | 13,493.83 | 245,699 |
| 2026-03-09 | 13,500.00 | 13,870.00 | 12,950.00 | 13,250.00 | 13,146.57 | 302,913 |
| 2026-03-06 | 13,850.00 | 14,560.00 | 13,600.00 | 14,280.00 | 14,168.52 | 329,814 |
| 2026-03-05 | 13,190.00 | 14,700.00 | 13,190.00 | 14,250.00 | 14,138.76 | 936,724 |
| 2026-03-04 | 14,180.00 | 14,570.00 | 12,500.00 | 12,500.00 | 12,402.42 | 847,259 |
| 2026-03-03 | 15,260.00 | 15,700.00 | 14,700.00 | 14,700.00 | 14,585.25 | 639,094 |
| 2026-02-27 | 16,550.00 | 16,660.00 | 15,880.00 | 15,930.00 | 15,805.64 | 732,137 |
| 2026-02-26 | 16,510.00 | 17,130.00 | 16,350.00 | 16,570.00 | 16,440.65 | 2,173,812 |
| 2026-02-25 | 16,520.00 | 17,290.00 | 15,800.00 | 16,040.00 | 15,914.79 | 2,278,915 |
| 2026-02-24 | 17,320.00 | 17,480.00 | 16,500.00 | 16,520.00 | 16,391.04 | 1,231,502 |
| 2026-02-23 | 16,900.00 | 17,900.00 | 16,500.00 | 17,190.00 | 17,055.81 | 4,842,670 |
| 2026-02-20 | 15,790.00 | 18,840.00 | 15,620.00 | 16,820.00 | 16,688.70 | 11,566,330 |
| 2026-02-19 | 15,630.00 | 16,090.00 | 15,620.00 | 15,790.00 | 15,666.74 | 546,572 |
| 2026-02-13 | 15,890.00 | 16,450.00 | 15,460.00 | 15,630.00 | 15,507.99 | 1,386,128 |
| 2026-02-12 | 16,180.00 | 16,350.00 | 15,820.00 | 15,880.00 | 15,756.03 | 851,576 |
| 2026-02-11 | 16,770.00 | 17,200.00 | 16,000.00 | 16,180.00 | 16,053.69 | 1,373,355 |
| 2026-02-10 | 15,700.00 | 15,860.00 | 15,290.00 | 15,450.00 | 15,329.39 | 409,106 |
| 2026-02-09 | 15,290.00 | 16,440.00 | 15,260.00 | 15,750.00 | 15,627.05 | 1,270,531 |
| 2026-02-06 | 15,360.00 | 15,500.00 | 14,670.00 | 15,030.00 | 14,912.67 | 655,620 |
| 2026-02-05 | 16,510.00 | 16,690.00 | 15,530.00 | 15,830.00 | 15,706.42 | 1,246,371 |
| 2026-02-04 | 16,700.00 | 17,300.00 | 16,080.00 | 16,350.00 | 16,222.37 | 2,676,179 |
| 2026-02-03 | 16,310.00 | 16,500.00 | 15,790.00 | 16,300.00 | 16,172.76 | 2,156,499 |
| 2026-02-02 | 14,500.00 | 17,530.00 | 14,000.00 | 17,050.00 | 16,916.90 | 16,601,650 |
| 2026-01-30 | 14,350.00 | 14,440.00 | 13,950.00 | 14,170.00 | 14,059.38 | 627,458 |
| 2026-01-29 | 14,020.00 | 14,570.00 | 13,620.00 | 14,570.00 | 14,456.26 | 1,762,664 |
| 2026-01-28 | 15,800.00 | 15,800.00 | 14,050.00 | 14,260.00 | 14,148.68 | 3,426,747 |
| 2026-01-27 | 12,390.00 | 15,600.00 | 12,220.00 | 15,600.00 | 15,478.22 | 9,764,169 |
| 2026-01-26 | 12,230.00 | 12,270.00 | 11,870.00 | 12,000.00 | 11,906.32 | 299,795 |
| 2026-01-23 | 11,440.00 | 12,420.00 | 11,440.00 | 12,410.00 | 12,313.12 | 1,054,436 |
| 2026-01-22 | 11,430.00 | 11,630.00 | 11,350.00 | 11,480.00 | 11,390.38 | 72,992 |
| 2026-01-21 | 11,790.00 | 11,850.00 | 11,290.00 | 11,350.00 | 11,261.40 | 193,997 |
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.