Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,650.00 | 13,760.00 | 11,510.00 | 12,290.00 | 12,194.06 | 7,551,862 |
| 2025-04-23 | 10,900.00 | 11,880.00 | 10,670.00 | 11,800.00 | 11,707.88 | 3,173,044 |
| 2025-04-22 | 11,300.00 | 11,930.00 | 10,780.00 | 10,970.00 | 10,884.36 | 2,698,569 |
| 2025-04-21 | 11,430.00 | 11,570.00 | 10,520.00 | 10,800.00 | 10,715.69 | 2,489,213 |
| 2025-04-18 | 8,970.00 | 11,210.00 | 8,110.00 | 11,100.00 | 11,013.35 | 11,272,680 |
| 2025-04-17 | 7,900.00 | 8,680.00 | 7,850.00 | 8,630.00 | 8,562.63 | 792,938 |
| 2025-04-16 | 7,570.00 | 7,820.00 | 7,570.00 | 7,790.00 | 7,729.19 | 117,847 |
| 2025-04-15 | 7,430.00 | 7,600.00 | 7,170.00 | 7,570.00 | 7,510.91 | 89,860 |
| 2025-04-14 | 7,400.00 | 7,430.00 | 7,320.00 | 7,400.00 | 7,342.23 | 50,648 |
| 2025-04-11 | 7,200.00 | 7,530.00 | 7,100.00 | 7,280.00 | 7,223.17 | 103,696 |
| 2025-04-10 | 7,170.00 | 7,220.00 | 7,100.00 | 7,170.00 | 7,114.03 | 75,472 |
| 2025-04-09 | 7,030.00 | 7,140.00 | 6,970.00 | 7,000.00 | 6,945.36 | 82,953 |
| 2025-04-08 | 7,220.00 | 7,350.00 | 7,100.00 | 7,100.00 | 7,044.57 | 60,272 |
| 2025-04-07 | 7,420.00 | 7,420.00 | 7,160.00 | 7,210.00 | 7,153.72 | 73,157 |
| 2025-04-04 | 7,520.00 | 7,620.00 | 7,400.00 | 7,450.00 | 7,391.84 | 138,679 |
| 2025-04-03 | 7,790.00 | 7,830.00 | 7,460.00 | 7,520.00 | 7,461.30 | 247,009 |
| 2025-04-02 | 7,580.00 | 7,680.00 | 7,520.00 | 7,520.00 | 7,461.30 | 123,322 |
| 2025-04-01 | 7,580.00 | 7,710.00 | 7,510.00 | 7,530.00 | 7,471.22 | 261,922 |
| 2025-03-31 | 7,520.00 | 8,550.00 | 7,520.00 | 7,550.00 | 7,491.06 | 2,854,920 |
| 2025-03-28 | 7,710.00 | 7,710.00 | 7,530.00 | 7,560.00 | 7,500.98 | 67,635 |
| 2025-03-27 | 7,810.00 | 7,810.00 | 7,690.00 | 7,710.00 | 7,550.59 | 40,675 |
| 2025-03-26 | 7,770.00 | 7,820.00 | 7,720.00 | 7,790.00 | 7,628.94 | 31,495 |
| 2025-03-25 | 7,880.00 | 7,950.00 | 7,760.00 | 7,760.00 | 7,599.56 | 60,325 |
| 2025-03-24 | 7,800.00 | 7,910.00 | 7,750.00 | 7,900.00 | 7,736.67 | 59,947 |
| 2025-03-21 | 7,750.00 | 7,860.00 | 7,720.00 | 7,800.00 | 7,638.73 | 52,706 |
| 2025-03-20 | 7,880.00 | 7,900.00 | 7,450.00 | 7,750.00 | 7,589.77 | 76,019 |
| 2025-03-19 | 7,890.00 | 7,930.00 | 7,860.00 | 7,880.00 | 7,717.08 | 33,979 |
| 2025-03-18 | 7,810.00 | 7,930.00 | 7,800.00 | 7,910.00 | 7,746.46 | 70,813 |
| 2025-03-17 | 7,770.00 | 7,850.00 | 7,770.00 | 7,810.00 | 7,648.53 | 33,196 |
| 2025-03-14 | 7,760.00 | 7,840.00 | 7,760.00 | 7,760.00 | 7,599.56 | 38,330 |
| 2025-03-13 | 7,730.00 | 7,860.00 | 7,730.00 | 7,830.00 | 7,668.11 | 57,040 |
| 2025-03-12 | 7,690.00 | 7,750.00 | 7,660.00 | 7,730.00 | 7,570.18 | 34,787 |
| 2025-03-11 | 7,690.00 | 8,030.00 | 7,660.00 | 7,670.00 | 7,511.42 | 159,689 |
| 2025-03-10 | 7,700.00 | 7,800.00 | 7,690.00 | 7,720.00 | 7,560.39 | 50,526 |
| 2025-03-07 | 7,790.00 | 7,890.00 | 7,770.00 | 7,770.00 | 7,609.35 | 77,595 |
| 2025-03-06 | 7,890.00 | 7,980.00 | 7,860.00 | 7,880.00 | 7,717.08 | 31,621 |
| 2025-03-05 | 7,770.00 | 7,900.00 | 7,770.00 | 7,850.00 | 7,687.70 | 91,294 |
| 2025-03-04 | 7,900.00 | 7,940.00 | 7,730.00 | 7,830.00 | 7,668.11 | 117,330 |
| 2025-02-28 | 8,050.00 | 8,190.00 | 7,910.00 | 7,930.00 | 7,766.04 | 159,431 |
| 2025-02-27 | 8,170.00 | 8,230.00 | 8,050.00 | 8,050.00 | 7,883.56 | 87,418 |
| 2025-02-26 | 8,120.00 | 8,250.00 | 8,120.00 | 8,190.00 | 8,020.67 | 55,503 |
| 2025-02-25 | 8,270.00 | 8,270.00 | 8,130.00 | 8,210.00 | 8,040.26 | 61,233 |
| 2025-02-24 | 8,300.00 | 8,300.00 | 8,100.00 | 8,290.00 | 8,118.60 | 76,840 |
| 2025-02-21 | 8,260.00 | 8,340.00 | 8,200.00 | 8,290.00 | 8,118.60 | 94,315 |
| 2025-02-20 | 8,240.00 | 8,270.00 | 8,200.00 | 8,240.00 | 8,069.64 | 91,043 |
| 2025-02-19 | 8,150.00 | 8,240.00 | 8,110.00 | 8,240.00 | 8,069.64 | 117,426 |
| 2025-02-18 | 8,160.00 | 8,180.00 | 8,120.00 | 8,160.00 | 7,991.29 | 61,701 |
| 2025-02-17 | 8,170.00 | 8,170.00 | 8,110.00 | 8,160.00 | 7,991.29 | 91,616 |
| 2025-02-14 | 8,030.00 | 8,170.00 | 8,030.00 | 8,110.00 | 7,942.32 | 130,638 |
| 2025-02-13 | 7,980.00 | 8,070.00 | 7,980.00 | 8,030.00 | 7,863.98 | 65,846 |
| 2025-02-12 | 7,980.00 | 8,050.00 | 7,960.00 | 7,980.00 | 7,815.01 | 62,986 |
| 2025-02-11 | 7,930.00 | 8,010.00 | 7,930.00 | 7,970.00 | 7,805.22 | 55,522 |
| 2025-02-10 | 7,950.00 | 7,970.00 | 7,880.00 | 7,950.00 | 7,785.63 | 43,742 |
| 2025-02-07 | 8,020.00 | 8,060.00 | 7,940.00 | 7,940.00 | 7,775.84 | 114,738 |
| 2025-02-06 | 8,100.00 | 8,160.00 | 8,010.00 | 8,030.00 | 7,863.98 | 100,053 |
| 2025-02-05 | 8,000.00 | 8,090.00 | 7,990.00 | 8,080.00 | 7,912.94 | 104,833 |
| 2025-02-04 | 7,900.00 | 8,030.00 | 7,890.00 | 7,980.00 | 7,815.01 | 100,244 |
| 2025-02-03 | 8,110.00 | 8,200.00 | 7,920.00 | 7,980.00 | 7,815.01 | 357,794 |
| 2025-01-31 | 7,920.00 | 8,040.00 | 7,910.00 | 7,950.00 | 7,785.63 | 76,893 |
| 2025-01-24 | 7,950.00 | 8,100.00 | 7,840.00 | 7,900.00 | 7,736.67 | 141,928 |
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.