Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 13,880.00 | 14,130.00 | 13,850.00 | 13,950.00 | 13,841.10 | 201,218 |
| 2025-10-23 | 13,930.00 | 14,670.00 | 13,800.00 | 13,850.00 | 13,741.88 | 615,882 |
| 2025-10-22 | 14,050.00 | 14,090.00 | 13,800.00 | 13,980.00 | 13,870.87 | 123,645 |
| 2025-10-21 | 14,040.00 | 14,490.00 | 14,040.00 | 14,090.00 | 13,980.01 | 375,919 |
| 2025-10-20 | 13,670.00 | 14,200.00 | 13,660.00 | 14,040.00 | 13,930.40 | 213,631 |
| 2025-10-17 | 13,880.00 | 13,990.00 | 13,650.00 | 13,660.00 | 13,553.36 | 210,113 |
| 2025-10-16 | 14,010.00 | 14,200.00 | 13,850.00 | 13,870.00 | 13,761.73 | 250,421 |
| 2025-10-15 | 13,800.00 | 14,100.00 | 13,800.00 | 14,010.00 | 13,900.63 | 193,853 |
| 2025-10-14 | 13,940.00 | 14,060.00 | 13,780.00 | 13,800.00 | 13,692.27 | 237,079 |
| 2025-10-13 | 13,800.00 | 14,170.00 | 13,780.00 | 13,880.00 | 13,771.65 | 238,929 |
| 2025-10-10 | 14,100.00 | 14,180.00 | 13,840.00 | 14,050.00 | 13,940.32 | 207,769 |
| 2025-10-02 | 14,070.00 | 14,300.00 | 13,970.00 | 14,060.00 | 13,950.24 | 308,612 |
| 2025-10-01 | 14,500.00 | 14,650.00 | 14,070.00 | 14,070.00 | 13,960.16 | 540,255 |
| 2025-09-30 | 15,000.00 | 15,650.00 | 14,330.00 | 14,450.00 | 14,337.20 | 2,846,076 |
| 2025-09-29 | 15,410.00 | 15,800.00 | 14,900.00 | 14,900.00 | 14,783.68 | 1,286,547 |
| 2025-09-26 | 14,170.00 | 17,170.00 | 13,870.00 | 15,460.00 | 15,339.31 | 11,721,590 |
| 2025-09-25 | 13,700.00 | 14,480.00 | 13,630.00 | 14,180.00 | 14,069.31 | 507,708 |
| 2025-09-24 | 13,630.00 | 13,790.00 | 13,540.00 | 13,700.00 | 13,593.05 | 96,562 |
| 2025-09-23 | 13,840.00 | 13,840.00 | 13,630.00 | 13,630.00 | 13,523.60 | 125,219 |
| 2025-09-22 | 14,100.00 | 14,100.00 | 13,700.00 | 13,710.00 | 13,602.97 | 196,132 |
| 2025-09-19 | 14,030.00 | 14,680.00 | 13,490.00 | 13,910.00 | 13,801.41 | 585,677 |
| 2025-09-18 | 13,940.00 | 14,100.00 | 13,800.00 | 13,970.00 | 13,860.94 | 115,454 |
| 2025-09-17 | 14,190.00 | 14,300.00 | 13,920.00 | 13,920.00 | 13,811.33 | 170,283 |
| 2025-09-16 | 14,330.00 | 14,490.00 | 14,140.00 | 14,190.00 | 14,079.23 | 189,648 |
| 2025-09-15 | 14,400.00 | 14,590.00 | 14,300.00 | 14,320.00 | 14,208.21 | 213,629 |
| 2025-09-12 | 14,590.00 | 14,730.00 | 14,380.00 | 14,380.00 | 14,267.74 | 305,067 |
| 2025-09-11 | 14,780.00 | 14,870.00 | 14,410.00 | 14,470.00 | 14,357.04 | 351,215 |
| 2025-09-10 | 14,000.00 | 14,720.00 | 13,920.00 | 14,700.00 | 14,585.25 | 473,152 |
| 2025-09-09 | 13,620.00 | 14,030.00 | 13,620.00 | 13,990.00 | 13,880.79 | 250,127 |
| 2025-09-08 | 13,760.00 | 13,910.00 | 13,530.00 | 13,620.00 | 13,513.68 | 162,956 |
| 2025-09-05 | 13,910.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,652.58 | 157,717 |
| 2025-09-04 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,791.49 | 189,925 |
| 2025-09-03 | 13,810.00 | 13,940.00 | 13,740.00 | 13,770.00 | 13,662.51 | 110,447 |
| 2025-09-02 | 13,920.00 | 14,270.00 | 13,670.00 | 13,830.00 | 13,722.04 | 289,522 |
| 2025-09-01 | 14,180.00 | 14,750.00 | 13,820.00 | 13,900.00 | 13,791.49 | 518,365 |
| 2025-08-29 | 14,700.00 | 14,790.00 | 14,210.00 | 14,210.00 | 14,099.07 | 391,951 |
| 2025-08-28 | 14,110.00 | 15,200.00 | 14,100.00 | 14,740.00 | 14,624.93 | 840,958 |
| 2025-08-27 | 14,560.00 | 14,670.00 | 14,310.00 | 14,310.00 | 14,198.29 | 191,487 |
| 2025-08-26 | 14,510.00 | 14,700.00 | 14,120.00 | 14,580.00 | 14,466.18 | 337,673 |
| 2025-08-25 | 14,840.00 | 14,910.00 | 14,410.00 | 14,540.00 | 14,426.49 | 348,686 |
| 2025-08-22 | 15,190.00 | 15,350.00 | 14,820.00 | 14,820.00 | 14,704.31 | 482,161 |
| 2025-08-21 | 14,800.00 | 15,850.00 | 14,670.00 | 15,300.00 | 15,180.56 | 2,085,643 |
| 2025-08-20 | 14,310.00 | 15,540.00 | 13,950.00 | 14,820.00 | 14,704.31 | 1,065,608 |
| 2025-08-19 | 15,110.00 | 15,400.00 | 14,750.00 | 14,910.00 | 14,793.61 | 251,902 |
| 2025-08-18 | 15,310.00 | 15,650.00 | 14,910.00 | 15,130.00 | 15,011.89 | 385,371 |
| 2025-08-14 | 15,160.00 | 15,250.00 | 14,930.00 | 15,030.00 | 14,912.67 | 284,320 |
| 2025-08-13 | 14,880.00 | 15,410.00 | 14,520.00 | 15,030.00 | 14,912.67 | 1,058,830 |
| 2025-08-12 | 14,080.00 | 14,400.00 | 13,950.00 | 14,020.00 | 13,910.55 | 121,266 |
| 2025-08-11 | 14,140.00 | 14,140.00 | 13,850.00 | 14,060.00 | 13,950.24 | 90,324 |
| 2025-08-08 | 14,360.00 | 14,380.00 | 14,070.00 | 14,150.00 | 14,039.54 | 94,935 |
| 2025-08-07 | 14,200.00 | 14,310.00 | 13,970.00 | 14,210.00 | 14,099.07 | 134,963 |
| 2025-08-06 | 14,150.00 | 14,210.00 | 13,940.00 | 14,040.00 | 13,930.40 | 101,289 |
| 2025-08-05 | 14,120.00 | 14,300.00 | 13,780.00 | 14,030.00 | 13,920.48 | 312,189 |
| 2025-08-04 | 13,280.00 | 13,560.00 | 13,240.00 | 13,300.00 | 13,196.17 | 92,270 |
| 2025-08-01 | 13,640.00 | 13,860.00 | 13,200.00 | 13,220.00 | 13,116.80 | 214,845 |
| 2025-07-31 | 14,150.00 | 14,170.00 | 13,750.00 | 13,970.00 | 13,860.94 | 132,932 |
| 2025-07-30 | 14,530.00 | 14,700.00 | 14,020.00 | 14,100.00 | 13,989.93 | 210,438 |
| 2025-07-29 | 14,910.00 | 15,030.00 | 14,570.00 | 14,580.00 | 14,466.18 | 248,652 |
| 2025-07-28 | 15,530.00 | 15,640.00 | 15,010.00 | 15,090.00 | 14,972.20 | 272,811 |
| 2025-07-25 | 14,890.00 | 16,120.00 | 14,700.00 | 15,650.00 | 15,527.83 | 2,134,561 |
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.