Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,980.00 | 8,060.00 | 7,950.00 | 8,000.00 | 7,834.60 | 75,265 |
| 2025-01-22 | 8,050.00 | 8,130.00 | 7,990.00 | 8,010.00 | 7,844.39 | 154,518 |
| 2025-01-21 | 8,050.00 | 8,160.00 | 8,040.00 | 8,090.00 | 7,922.74 | 127,919 |
| 2025-01-20 | 8,070.00 | 8,140.00 | 8,050.00 | 8,110.00 | 7,942.32 | 61,092 |
| 2025-01-17 | 8,180.00 | 8,250.00 | 8,070.00 | 8,080.00 | 7,912.94 | 156,249 |
| 2025-01-16 | 8,160.00 | 8,230.00 | 8,100.00 | 8,220.00 | 8,050.05 | 208,936 |
| 2025-01-15 | 8,190.00 | 8,410.00 | 8,180.00 | 8,320.00 | 8,147.98 | 248,290 |
| 2025-01-14 | 8,200.00 | 8,290.00 | 8,180.00 | 8,190.00 | 8,020.67 | 232,710 |
| 2025-01-13 | 8,260.00 | 8,710.00 | 8,250.00 | 8,310.00 | 8,138.19 | 737,619 |
| 2025-01-10 | 8,300.00 | 8,370.00 | 8,150.00 | 8,180.00 | 8,010.88 | 199,385 |
| 2025-01-09 | 8,350.00 | 8,430.00 | 8,170.00 | 8,250.00 | 8,079.43 | 264,543 |
| 2025-01-08 | 8,560.00 | 8,570.00 | 8,260.00 | 8,290.00 | 8,118.60 | 298,293 |
| 2025-01-07 | 8,280.00 | 8,540.00 | 8,210.00 | 8,360.00 | 8,187.15 | 417,002 |
| 2025-01-06 | 8,220.00 | 8,280.00 | 8,170.00 | 8,270.00 | 8,099.02 | 223,643 |
| 2025-01-03 | 8,380.00 | 8,730.00 | 8,130.00 | 8,200.00 | 8,030.46 | 1,311,382 |
| 2025-01-02 | 8,520.00 | 8,760.00 | 8,250.00 | 8,300.00 | 8,128.39 | 690,133 |
| 2024-12-30 | 9,090.00 | 9,200.00 | 8,310.00 | 8,530.00 | 8,353.64 | 3,311,669 |
| 2024-12-27 | 7,670.00 | 9,250.00 | 7,580.00 | 8,390.00 | 8,216.53 | 8,314,559 |
| 2024-12-26 | 7,800.00 | 7,880.00 | 7,670.00 | 7,720.00 | 7,560.39 | 67,404 |
| 2024-12-24 | 7,740.00 | 7,880.00 | 7,740.00 | 7,800.00 | 7,638.73 | 55,660 |
| 2024-12-23 | 7,720.00 | 7,890.00 | 7,720.00 | 7,820.00 | 7,658.32 | 86,983 |
| 2024-12-20 | 8,060.00 | 8,100.00 | 7,770.00 | 7,800.00 | 7,638.73 | 161,767 |
| 2024-12-19 | 8,800.00 | 9,030.00 | 8,060.00 | 8,070.00 | 7,903.15 | 739,586 |
| 2024-12-18 | 8,000.00 | 8,090.00 | 7,910.00 | 8,090.00 | 7,922.74 | 68,112 |
| 2024-12-17 | 8,080.00 | 8,160.00 | 7,900.00 | 8,000.00 | 7,834.60 | 125,192 |
| 2024-12-16 | 7,760.00 | 8,630.00 | 7,750.00 | 8,090.00 | 7,922.74 | 763,164 |
| 2024-12-13 | 7,550.00 | 7,760.00 | 7,550.00 | 7,740.00 | 7,579.97 | 36,400 |
| 2024-12-12 | 7,630.00 | 7,760.00 | 7,570.00 | 7,640.00 | 7,482.04 | 57,574 |
| 2024-12-11 | 7,360.00 | 7,670.00 | 7,320.00 | 7,670.00 | 7,511.42 | 92,462 |
| 2024-12-10 | 6,920.00 | 7,320.00 | 6,920.00 | 7,320.00 | 7,168.66 | 156,542 |
| 2024-12-09 | 7,470.00 | 7,470.00 | 6,750.00 | 6,960.00 | 6,816.10 | 241,150 |
| 2024-12-06 | 7,530.00 | 7,650.00 | 7,390.00 | 7,610.00 | 7,452.66 | 144,053 |
| 2024-12-05 | 7,840.00 | 7,860.00 | 7,540.00 | 7,600.00 | 7,442.87 | 125,265 |
| 2024-12-04 | 7,920.00 | 7,980.00 | 7,790.00 | 7,830.00 | 7,668.11 | 141,581 |
| 2024-12-03 | 7,890.00 | 8,170.00 | 7,850.00 | 8,120.00 | 7,952.12 | 68,615 |
| 2024-12-02 | 7,920.00 | 7,990.00 | 7,790.00 | 7,890.00 | 7,726.87 | 84,740 |
| 2024-11-29 | 8,100.00 | 8,110.00 | 7,910.00 | 7,930.00 | 7,766.04 | 62,015 |
| 2024-11-28 | 8,180.00 | 8,180.00 | 8,040.00 | 8,090.00 | 7,922.74 | 50,887 |
| 2024-11-27 | 8,090.00 | 8,230.00 | 8,090.00 | 8,160.00 | 7,991.29 | 69,115 |
| 2024-11-26 | 8,080.00 | 8,150.00 | 8,050.00 | 8,120.00 | 7,952.12 | 50,689 |
| 2024-11-25 | 8,080.00 | 8,200.00 | 8,070.00 | 8,180.00 | 8,010.88 | 75,132 |
| 2024-11-22 | 8,080.00 | 8,200.00 | 8,070.00 | 8,080.00 | 7,912.94 | 104,374 |
| 2024-11-21 | 8,240.00 | 8,240.00 | 8,070.00 | 8,150.00 | 7,981.50 | 38,063 |
| 2024-11-20 | 8,110.00 | 8,200.00 | 8,080.00 | 8,180.00 | 8,010.88 | 55,075 |
| 2024-11-19 | 8,100.00 | 8,150.00 | 8,000.00 | 8,110.00 | 7,942.32 | 35,662 |
| 2024-11-18 | 7,870.00 | 8,170.00 | 7,870.00 | 8,090.00 | 7,922.74 | 74,318 |
| 2024-11-15 | 7,850.00 | 8,000.00 | 7,810.00 | 7,960.00 | 7,795.42 | 67,266 |
| 2024-11-14 | 7,810.00 | 8,130.00 | 7,810.00 | 7,930.00 | 7,766.04 | 91,967 |
| 2024-11-13 | 7,920.00 | 8,060.00 | 7,810.00 | 7,810.00 | 7,648.53 | 94,777 |
| 2024-11-12 | 8,140.00 | 8,190.00 | 7,980.00 | 8,010.00 | 7,844.39 | 127,287 |
| 2024-11-11 | 8,380.00 | 8,410.00 | 8,000.00 | 8,170.00 | 8,001.08 | 187,581 |
| 2024-11-08 | 8,440.00 | 8,590.00 | 8,340.00 | 8,430.00 | 8,255.71 | 123,617 |
| 2024-11-07 | 8,640.00 | 8,890.00 | 8,380.00 | 8,530.00 | 8,353.64 | 297,912 |
| 2024-11-06 | 8,520.00 | 8,620.00 | 8,420.00 | 8,450.00 | 8,275.29 | 148,036 |
| 2024-11-05 | 8,360.00 | 8,550.00 | 8,360.00 | 8,460.00 | 8,285.09 | 51,919 |
| 2024-11-04 | 8,320.00 | 8,450.00 | 8,260.00 | 8,450.00 | 8,275.29 | 62,761 |
| 2024-11-01 | 8,230.00 | 8,350.00 | 8,210.00 | 8,340.00 | 8,167.57 | 59,530 |
| 2024-10-31 | 8,220.00 | 8,340.00 | 8,130.00 | 8,330.00 | 8,157.77 | 76,517 |
| 2024-10-30 | 8,420.00 | 8,420.00 | 8,200.00 | 8,220.00 | 8,050.05 | 89,078 |
| 2024-10-29 | 8,240.00 | 8,470.00 | 8,240.00 | 8,430.00 | 8,255.71 | 128,393 |
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.