Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8,150.00 | 8,280.00 | 8,130.00 | 8,240.00 | 8,069.64 | 52,256 |
| 2024-10-25 | 8,000.00 | 8,430.00 | 8,000.00 | 8,200.00 | 8,030.46 | 154,181 |
| 2024-10-24 | 8,250.00 | 8,250.00 | 8,070.00 | 8,100.00 | 7,932.53 | 86,010 |
| 2024-10-23 | 8,150.00 | 8,280.00 | 8,120.00 | 8,260.00 | 8,089.22 | 67,671 |
| 2024-10-22 | 8,170.00 | 8,260.00 | 8,070.00 | 8,210.00 | 8,040.26 | 111,829 |
| 2024-10-21 | 8,290.00 | 8,410.00 | 8,240.00 | 8,240.00 | 8,069.64 | 114,660 |
| 2024-10-18 | 8,490.00 | 8,540.00 | 8,330.00 | 8,370.00 | 8,196.95 | 92,127 |
| 2024-10-17 | 8,620.00 | 8,700.00 | 8,420.00 | 8,420.00 | 8,245.91 | 117,678 |
| 2024-10-16 | 8,710.00 | 8,750.00 | 8,510.00 | 8,540.00 | 8,363.43 | 133,089 |
| 2024-10-15 | 8,720.00 | 8,860.00 | 8,720.00 | 8,760.00 | 8,578.88 | 69,414 |
| 2024-10-14 | 8,680.00 | 8,980.00 | 8,650.00 | 8,860.00 | 8,676.82 | 149,345 |
| 2024-10-11 | 8,670.00 | 8,770.00 | 8,610.00 | 8,610.00 | 8,431.99 | 57,868 |
| 2024-10-10 | 8,680.00 | 8,790.00 | 8,650.00 | 8,690.00 | 8,510.33 | 64,233 |
| 2024-10-08 | 8,960.00 | 8,960.00 | 8,700.00 | 8,710.00 | 8,529.92 | 91,829 |
| 2024-10-07 | 8,670.00 | 8,920.00 | 8,670.00 | 8,870.00 | 8,686.61 | 90,823 |
| 2024-10-04 | 8,720.00 | 8,770.00 | 8,670.00 | 8,670.00 | 8,490.75 | 47,718 |
| 2024-10-02 | 8,990.00 | 8,990.00 | 8,700.00 | 8,740.00 | 8,559.30 | 80,412 |
| 2024-09-30 | 9,000.00 | 9,060.00 | 8,880.00 | 8,920.00 | 8,735.58 | 95,722 |
| 2024-09-27 | 9,050.00 | 9,230.00 | 9,020.00 | 9,060.00 | 8,872.68 | 97,828 |
| 2024-09-26 | 8,780.00 | 9,070.00 | 8,780.00 | 9,050.00 | 8,862.89 | 173,255 |
| 2024-09-25 | 8,810.00 | 8,920.00 | 8,810.00 | 8,880.00 | 8,696.40 | 104,291 |
| 2024-09-24 | 8,800.00 | 8,870.00 | 8,740.00 | 8,860.00 | 8,676.82 | 96,160 |
| 2024-09-23 | 8,850.00 | 8,850.00 | 8,700.00 | 8,750.00 | 8,569.09 | 113,299 |
| 2024-09-20 | 8,740.00 | 8,870.00 | 8,730.00 | 8,850.00 | 8,667.02 | 130,152 |
| 2024-09-19 | 8,800.00 | 8,870.00 | 8,620.00 | 8,730.00 | 8,549.50 | 110,396 |
| 2024-09-13 | 8,650.00 | 8,820.00 | 8,600.00 | 8,730.00 | 8,549.50 | 136,211 |
| 2024-09-12 | 8,490.00 | 8,670.00 | 8,440.00 | 8,640.00 | 8,461.37 | 143,660 |
| 2024-09-11 | 8,370.00 | 8,530.00 | 8,320.00 | 8,520.00 | 8,343.85 | 161,236 |
| 2024-09-10 | 8,530.00 | 8,590.00 | 8,420.00 | 8,460.00 | 8,285.09 | 134,052 |
| 2024-09-09 | 8,580.00 | 8,670.00 | 8,360.00 | 8,590.00 | 8,412.40 | 208,740 |
| 2024-09-06 | 8,750.00 | 9,070.00 | 8,540.00 | 8,540.00 | 8,363.43 | 426,866 |
| 2024-09-05 | 8,900.00 | 9,530.00 | 8,690.00 | 8,880.00 | 8,696.40 | 1,346,804 |
| 2024-09-04 | 9,250.00 | 10,170.00 | 8,700.00 | 8,700.00 | 8,520.12 | 2,051,464 |
| 2024-09-03 | 9,220.00 | 9,310.00 | 9,170.00 | 9,230.00 | 9,039.17 | 104,312 |
| 2024-09-02 | 9,210.00 | 9,250.00 | 9,050.00 | 9,220.00 | 9,029.37 | 48,619 |
| 2024-08-30 | 9,080.00 | 9,220.00 | 9,070.00 | 9,210.00 | 9,019.58 | 65,113 |
| 2024-08-29 | 9,030.00 | 9,300.00 | 8,920.00 | 9,110.00 | 8,921.65 | 72,737 |
| 2024-08-28 | 9,360.00 | 9,400.00 | 9,060.00 | 9,120.00 | 8,931.44 | 139,312 |
| 2024-08-27 | 9,320.00 | 9,380.00 | 9,210.00 | 9,360.00 | 9,166.48 | 63,469 |
| 2024-08-26 | 9,500.00 | 9,560.00 | 9,300.00 | 9,300.00 | 9,107.72 | 122,392 |
| 2024-08-23 | 9,420.00 | 9,520.00 | 9,300.00 | 9,500.00 | 9,303.58 | 112,472 |
| 2024-08-22 | 9,530.00 | 9,620.00 | 9,350.00 | 9,430.00 | 9,235.03 | 87,241 |
| 2024-08-21 | 9,700.00 | 9,840.00 | 9,510.00 | 9,530.00 | 9,332.96 | 199,979 |
| 2024-08-20 | 9,340.00 | 9,710.00 | 9,340.00 | 9,650.00 | 9,450.48 | 220,257 |
| 2024-08-19 | 9,340.00 | 9,510.00 | 9,300.00 | 9,320.00 | 9,127.31 | 162,676 |
| 2024-08-16 | 9,480.00 | 9,520.00 | 9,300.00 | 9,410.00 | 9,215.45 | 127,178 |
| 2024-08-14 | 9,350.00 | 9,450.00 | 9,310.00 | 9,400.00 | 9,205.65 | 122,053 |
| 2024-08-13 | 9,450.00 | 9,450.00 | 9,210.00 | 9,320.00 | 9,127.31 | 98,308 |
| 2024-08-12 | 9,260.00 | 9,360.00 | 9,240.00 | 9,350.00 | 9,156.69 | 107,885 |
| 2024-08-09 | 9,230.00 | 9,260.00 | 9,120.00 | 9,240.00 | 9,048.96 | 110,015 |
| 2024-08-08 | 9,110.00 | 9,230.00 | 8,920.00 | 9,120.00 | 8,931.44 | 170,475 |
| 2024-08-07 | 9,010.00 | 9,340.00 | 9,010.00 | 9,170.00 | 8,980.41 | 147,187 |
| 2024-08-06 | 8,500.00 | 9,400.00 | 8,500.00 | 9,150.00 | 8,960.82 | 407,709 |
| 2024-08-05 | 9,700.00 | 9,750.00 | 8,440.00 | 8,810.00 | 8,627.85 | 408,209 |
| 2024-08-02 | 10,430.00 | 10,490.00 | 9,700.00 | 9,800.00 | 9,597.38 | 522,396 |
| 2024-08-01 | 10,030.00 | 10,170.00 | 10,030.00 | 10,140.00 | 9,930.35 | 125,183 |
| 2024-07-31 | 9,900.00 | 10,120.00 | 9,750.00 | 10,090.00 | 9,881.39 | 191,115 |
| 2024-07-30 | 10,100.00 | 10,150.00 | 9,880.00 | 9,890.00 | 9,685.52 | 192,181 |
| 2024-07-29 | 9,780.00 | 10,250.00 | 9,730.00 | 10,100.00 | 9,891.18 | 350,645 |
| 2024-07-26 | 10,190.00 | 10,300.00 | 9,810.00 | 9,870.00 | 9,665.93 | 558,145 |
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.