Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,360.00 | 12,400.00 | 11,360.00 | 11,710.00 | 11,618.59 | 555,205 |
| 2026-01-19 | 11,520.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,301.09 | 77,626 |
| 2026-01-16 | 11,690.00 | 11,820.00 | 11,420.00 | 11,510.00 | 11,420.15 | 141,900 |
| 2026-01-15 | 11,610.00 | 11,740.00 | 11,500.00 | 11,560.00 | 11,469.76 | 127,392 |
| 2026-01-14 | 11,580.00 | 11,770.00 | 11,480.00 | 11,540.00 | 11,449.91 | 69,965 |
| 2026-01-13 | 11,460.00 | 11,640.00 | 11,400.00 | 11,580.00 | 11,489.60 | 56,656 |
| 2026-01-12 | 11,450.00 | 11,650.00 | 11,390.00 | 11,480.00 | 11,390.38 | 70,549 |
| 2026-01-09 | 11,530.00 | 11,630.00 | 11,420.00 | 11,480.00 | 11,390.38 | 82,600 |
| 2026-01-08 | 11,600.00 | 11,650.00 | 11,230.00 | 11,270.00 | 11,182.02 | 149,628 |
| 2026-01-07 | 11,930.00 | 12,550.00 | 11,440.00 | 11,660.00 | 11,568.98 | 529,481 |
| 2026-01-06 | 11,850.00 | 11,980.00 | 11,690.00 | 11,930.00 | 11,836.87 | 131,015 |
| 2026-01-05 | 11,500.00 | 11,610.00 | 11,450.00 | 11,540.00 | 11,449.91 | 48,594 |
| 2026-01-02 | 11,240.00 | 11,500.00 | 11,220.00 | 11,500.00 | 11,410.23 | 48,674 |
| 2025-12-30 | 11,280.00 | 11,440.00 | 11,200.00 | 11,250.00 | 11,162.18 | 101,466 |
| 2025-12-29 | 11,380.00 | 11,560.00 | 11,240.00 | 11,440.00 | 11,350.69 | 103,938 |
| 2025-12-26 | 11,600.00 | 11,660.00 | 11,350.00 | 11,390.00 | 11,301.09 | 64,798 |
| 2025-12-24 | 11,530.00 | 11,680.00 | 11,440.00 | 11,620.00 | 11,529.29 | 71,295 |
| 2025-12-23 | 11,680.00 | 11,760.00 | 11,510.00 | 11,530.00 | 11,439.99 | 94,073 |
| 2025-12-22 | 11,680.00 | 12,010.00 | 11,660.00 | 11,680.00 | 11,588.82 | 168,351 |
| 2025-12-19 | 11,530.00 | 11,760.00 | 11,430.00 | 11,660.00 | 11,568.98 | 120,462 |
| 2025-12-18 | 11,500.00 | 11,610.00 | 11,300.00 | 11,520.00 | 11,430.07 | 86,538 |
| 2025-12-17 | 11,710.00 | 11,760.00 | 11,550.00 | 11,620.00 | 11,529.29 | 73,023 |
| 2025-12-16 | 11,820.00 | 11,930.00 | 11,510.00 | 11,630.00 | 11,539.21 | 188,504 |
| 2025-12-15 | 12,180.00 | 12,180.00 | 11,810.00 | 11,820.00 | 11,727.73 | 232,803 |
| 2025-12-12 | 12,220.00 | 12,350.00 | 12,130.00 | 12,200.00 | 12,104.76 | 115,644 |
| 2025-12-11 | 12,220.00 | 12,400.00 | 12,100.00 | 12,220.00 | 12,124.61 | 182,539 |
| 2025-12-10 | 12,290.00 | 12,310.00 | 12,190.00 | 12,200.00 | 12,104.76 | 79,942 |
| 2025-12-09 | 12,260.00 | 12,330.00 | 12,200.00 | 12,270.00 | 12,174.22 | 58,983 |
| 2025-12-08 | 12,400.00 | 12,460.00 | 12,170.00 | 12,300.00 | 12,203.98 | 94,667 |
| 2025-12-05 | 12,150.00 | 12,460.00 | 12,150.00 | 12,300.00 | 12,203.98 | 118,837 |
| 2025-12-04 | 12,370.00 | 12,380.00 | 12,120.00 | 12,210.00 | 12,114.68 | 122,395 |
| 2025-12-03 | 12,500.00 | 12,700.00 | 12,340.00 | 12,340.00 | 12,243.67 | 257,884 |
| 2025-12-02 | 12,400.00 | 13,030.00 | 12,290.00 | 12,510.00 | 12,412.34 | 425,759 |
| 2025-12-01 | 12,230.00 | 13,700.00 | 12,140.00 | 12,320.00 | 12,223.83 | 1,355,866 |
| 2025-11-28 | 12,060.00 | 12,180.00 | 12,050.00 | 12,170.00 | 12,075.00 | 46,213 |
| 2025-11-27 | 12,350.00 | 12,400.00 | 12,050.00 | 12,070.00 | 11,975.78 | 74,010 |
| 2025-11-26 | 12,180.00 | 12,370.00 | 12,110.00 | 12,300.00 | 12,203.98 | 98,729 |
| 2025-11-25 | 12,100.00 | 12,290.00 | 12,010.00 | 12,060.00 | 11,965.85 | 74,267 |
| 2025-11-24 | 12,320.00 | 12,370.00 | 12,010.00 | 12,100.00 | 12,005.54 | 52,334 |
| 2025-11-21 | 12,290.00 | 12,310.00 | 12,140.00 | 12,200.00 | 12,104.76 | 55,884 |
| 2025-11-20 | 12,270.00 | 12,600.00 | 12,270.00 | 12,460.00 | 12,362.73 | 93,001 |
| 2025-11-19 | 12,110.00 | 12,500.00 | 12,020.00 | 12,310.00 | 12,213.90 | 98,218 |
| 2025-11-18 | 12,560.00 | 12,610.00 | 12,090.00 | 12,100.00 | 12,005.54 | 106,453 |
| 2025-11-17 | 12,690.00 | 12,690.00 | 12,370.00 | 12,560.00 | 12,461.95 | 75,614 |
| 2025-11-14 | 12,880.00 | 13,050.00 | 12,660.00 | 12,690.00 | 12,590.94 | 147,750 |
| 2025-11-13 | 13,160.00 | 13,390.00 | 12,950.00 | 13,060.00 | 12,958.05 | 133,115 |
| 2025-11-12 | 12,510.00 | 13,200.00 | 12,510.00 | 13,160.00 | 13,057.27 | 330,859 |
| 2025-11-11 | 12,870.00 | 13,020.00 | 12,470.00 | 12,480.00 | 12,382.58 | 144,233 |
| 2025-11-10 | 12,500.00 | 12,960.00 | 12,500.00 | 12,860.00 | 12,759.61 | 216,460 |
| 2025-11-07 | 12,920.00 | 13,160.00 | 12,200.00 | 12,490.00 | 12,392.50 | 334,306 |
| 2025-11-06 | 12,700.00 | 12,950.00 | 12,540.00 | 12,780.00 | 12,680.23 | 238,435 |
| 2025-11-05 | 13,000.00 | 13,270.00 | 12,300.00 | 12,690.00 | 12,590.94 | 225,511 |
| 2025-11-04 | 12,900.00 | 13,200.00 | 12,805.00 | 12,950.00 | 12,848.91 | 151,807 |
| 2025-11-03 | 13,100.00 | 13,330.00 | 12,890.00 | 12,900.00 | 12,799.30 | 277,992 |
| 2025-10-31 | 13,350.00 | 13,400.00 | 13,220.00 | 13,220.00 | 13,116.80 | 160,345 |
| 2025-10-30 | 13,620.00 | 13,720.00 | 13,210.00 | 13,350.00 | 13,245.78 | 225,220 |
| 2025-10-29 | 13,820.00 | 13,860.00 | 13,710.00 | 13,720.00 | 13,612.90 | 142,941 |
| 2025-10-28 | 14,130.00 | 14,180.00 | 13,810.00 | 13,820.00 | 13,712.12 | 208,816 |
| 2025-10-27 | 13,980.00 | 14,310.00 | 13,980.00 | 14,040.00 | 13,930.40 | 304,136 |
| 2025-10-24 | 13,880.00 | 14,130.00 | 13,850.00 | 13,950.00 | 13,841.10 | 201,218 |
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.