Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 15,130.00 | 15,190.00 | 14,470.00 | 14,690.00 | 14,575.32 | 284,504 |
| 2025-07-23 | 15,120.00 | 15,250.00 | 14,550.00 | 14,700.00 | 14,585.25 | 262,668 |
| 2025-07-22 | 15,690.00 | 15,770.00 | 15,040.00 | 15,100.00 | 14,982.12 | 404,866 |
| 2025-07-21 | 15,850.00 | 15,970.00 | 15,500.00 | 15,670.00 | 15,547.67 | 356,385 |
| 2025-07-18 | 16,530.00 | 16,740.00 | 15,800.00 | 16,000.00 | 15,875.10 | 505,779 |
| 2025-07-17 | 17,370.00 | 17,520.00 | 16,500.00 | 16,530.00 | 16,400.96 | 861,292 |
| 2025-07-16 | 16,850.00 | 17,780.00 | 16,600.00 | 16,900.00 | 16,768.07 | 1,543,283 |
| 2025-07-15 | 17,850.00 | 18,140.00 | 17,030.00 | 17,300.00 | 17,164.95 | 970,350 |
| 2025-07-14 | 17,930.00 | 18,450.00 | 17,510.00 | 17,670.00 | 17,532.06 | 1,826,315 |
| 2025-07-11 | 18,510.00 | 18,550.00 | 17,720.00 | 17,840.00 | 17,700.73 | 1,932,734 |
| 2025-07-10 | 15,920.00 | 19,350.00 | 15,490.00 | 19,190.00 | 19,040.20 | 12,985,030 |
| 2025-07-09 | 16,410.00 | 16,930.00 | 15,700.00 | 15,810.00 | 15,686.58 | 1,593,791 |
| 2025-07-08 | 15,810.00 | 16,100.00 | 15,220.00 | 15,820.00 | 15,696.50 | 2,900,990 |
| 2025-07-07 | 13,960.00 | 15,300.00 | 13,950.00 | 14,990.00 | 14,872.98 | 3,252,307 |
| 2025-07-04 | 14,010.00 | 14,700.00 | 13,690.00 | 13,820.00 | 13,712.12 | 1,024,586 |
| 2025-07-03 | 14,000.00 | 14,180.00 | 13,550.00 | 13,840.00 | 13,731.96 | 459,468 |
| 2025-07-02 | 15,230.00 | 15,270.00 | 13,820.00 | 14,100.00 | 13,989.93 | 770,588 |
| 2025-07-01 | 15,640.00 | 15,830.00 | 15,010.00 | 15,070.00 | 14,952.36 | 1,138,171 |
| 2025-06-30 | 15,500.00 | 16,160.00 | 14,750.00 | 15,710.00 | 15,587.36 | 3,135,362 |
| 2025-06-27 | 14,250.00 | 16,460.00 | 13,740.00 | 15,310.00 | 15,190.48 | 7,178,811 |
| 2025-06-26 | 15,120.00 | 15,250.00 | 13,800.00 | 14,200.00 | 14,089.15 | 1,643,961 |
| 2025-06-25 | 13,500.00 | 17,110.00 | 13,250.00 | 15,400.00 | 15,279.78 | 10,612,090 |
| 2025-06-24 | 11,290.00 | 13,840.00 | 11,000.00 | 13,840.00 | 13,731.96 | 3,645,754 |
| 2025-06-23 | 11,150.00 | 11,990.00 | 10,550.00 | 11,450.00 | 11,360.62 | 2,469,520 |
| 2025-06-20 | 10,430.00 | 10,450.00 | 10,100.00 | 10,150.00 | 10,070.77 | 208,061 |
| 2025-06-19 | 10,190.00 | 10,550.00 | 10,130.00 | 10,300.00 | 10,219.59 | 423,907 |
| 2025-06-18 | 9,900.00 | 10,090.00 | 9,860.00 | 10,040.00 | 9,961.62 | 161,948 |
| 2025-06-17 | 10,380.00 | 10,930.00 | 9,780.00 | 10,100.00 | 10,021.16 | 1,424,055 |
| 2025-06-16 | 9,860.00 | 10,040.00 | 9,770.00 | 10,030.00 | 9,951.70 | 127,490 |
| 2025-06-13 | 10,060.00 | 10,070.00 | 9,740.00 | 9,820.00 | 9,743.34 | 163,693 |
| 2025-06-12 | 10,200.00 | 10,220.00 | 10,000.00 | 10,030.00 | 9,951.70 | 202,492 |
| 2025-06-11 | 10,340.00 | 10,390.00 | 10,070.00 | 10,200.00 | 10,120.37 | 294,243 |
| 2025-06-10 | 10,440.00 | 10,440.00 | 10,000.00 | 10,210.00 | 10,130.30 | 339,295 |
| 2025-06-09 | 9,780.00 | 11,300.00 | 9,780.00 | 10,560.00 | 10,477.56 | 2,225,270 |
| 2025-06-05 | 10,020.00 | 10,060.00 | 9,600.00 | 9,610.00 | 9,534.98 | 195,306 |
| 2025-06-04 | 9,360.00 | 9,730.00 | 9,340.00 | 9,720.00 | 9,644.12 | 262,117 |
| 2025-06-02 | 9,550.00 | 9,580.00 | 9,220.00 | 9,270.00 | 9,197.63 | 192,237 |
| 2025-05-30 | 9,760.00 | 9,830.00 | 9,470.00 | 9,550.00 | 9,475.45 | 216,005 |
| 2025-05-29 | 9,330.00 | 9,730.00 | 9,210.00 | 9,550.00 | 9,475.45 | 333,339 |
| 2025-05-28 | 9,250.00 | 9,320.00 | 9,190.00 | 9,320.00 | 9,247.24 | 110,345 |
| 2025-05-27 | 9,300.00 | 9,410.00 | 9,190.00 | 9,250.00 | 9,177.79 | 92,620 |
| 2025-05-26 | 9,370.00 | 9,440.00 | 9,250.00 | 9,400.00 | 9,326.62 | 125,002 |
| 2025-05-23 | 9,230.00 | 9,520.00 | 9,160.00 | 9,360.00 | 9,286.93 | 134,816 |
| 2025-05-22 | 9,920.00 | 9,950.00 | 9,210.00 | 9,230.00 | 9,157.95 | 532,443 |
| 2025-05-21 | 9,350.00 | 9,370.00 | 9,220.00 | 9,240.00 | 9,167.87 | 73,099 |
| 2025-05-20 | 9,240.00 | 9,380.00 | 9,240.00 | 9,300.00 | 9,227.40 | 96,947 |
| 2025-05-19 | 9,490.00 | 9,630.00 | 9,250.00 | 9,280.00 | 9,207.56 | 180,010 |
| 2025-05-16 | 9,660.00 | 9,730.00 | 9,520.00 | 9,640.00 | 9,564.75 | 158,395 |
| 2025-05-15 | 10,130.00 | 10,620.00 | 9,550.00 | 9,660.00 | 9,584.59 | 855,777 |
| 2025-05-14 | 10,400.00 | 10,490.00 | 10,080.00 | 10,170.00 | 10,090.61 | 165,932 |
| 2025-05-13 | 10,500.00 | 10,570.00 | 10,320.00 | 10,400.00 | 10,318.81 | 96,193 |
| 2025-05-12 | 10,250.00 | 10,590.00 | 10,180.00 | 10,510.00 | 10,427.95 | 234,960 |
| 2025-05-09 | 10,400.00 | 10,580.00 | 10,100.00 | 10,220.00 | 10,140.22 | 236,041 |
| 2025-05-08 | 11,000.00 | 11,100.00 | 10,330.00 | 10,430.00 | 10,348.58 | 422,893 |
| 2025-05-07 | 10,840.00 | 11,060.00 | 10,710.00 | 11,060.00 | 10,973.66 | 213,583 |
| 2025-05-02 | 11,200.00 | 11,200.00 | 10,560.00 | 10,820.00 | 10,735.53 | 564,446 |
| 2025-04-30 | 11,380.00 | 11,650.00 | 11,200.00 | 11,200.00 | 11,112.57 | 226,051 |
| 2025-04-29 | 11,230.00 | 11,600.00 | 11,150.00 | 11,320.00 | 11,231.63 | 266,907 |
| 2025-04-28 | 11,300.00 | 11,760.00 | 11,200.00 | 11,230.00 | 11,142.33 | 457,882 |
| 2025-04-25 | 12,160.00 | 12,180.00 | 11,450.00 | 11,500.00 | 11,410.23 | 682,770 |
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.