Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 64,700.00 | 69,100.00 | 64,200.00 | 68,700.00 | 68,700.00 | 938,607 |
| 2026-10-15 | 68,000.00 | 69,100.00 | 61,600.00 | 63,500.00 | 63,500.00 | 1,415,128 |
| 2026-10-14 | 75,100.00 | 78,000.00 | 71,000.00 | 72,200.00 | 72,200.00 | 954,799 |
| 2026-10-13 | 77,900.00 | 79,900.00 | 72,300.00 | 74,900.00 | 74,900.00 | 1,350,526 |
| 2026-10-12 | 85,000.00 | 86,700.00 | 80,250.00 | 80,900.00 | 80,900.00 | 1,003,104 |
| 2026-10-08 | 85,000.00 | 88,500.00 | 83,700.00 | 86,400.00 | 86,400.00 | 1,220,842 |
| 2026-10-07 | 90,500.00 | 91,900.00 | 84,400.00 | 84,700.00 | 84,700.00 | 2,033,028 |
| 2026-10-06 | 93,500.00 | 94,300.00 | 89,400.00 | 93,600.00 | 93,600.00 | 2,149,194 |
| 2026-10-02 | 88,800.00 | 95,500.00 | 87,300.00 | 92,400.00 | 92,400.00 | 4,370,853 |
| 2026-10-01 | 77,700.00 | 88,200.00 | 77,200.00 | 88,200.00 | 88,200.00 | 3,771,574 |
| 2026-09-30 | 77,700.00 | 80,800.00 | 76,500.00 | 78,300.00 | 78,300.00 | 1,114,376 |
| 2026-09-29 | 74,100.00 | 77,100.00 | 73,500.00 | 77,000.00 | 77,000.00 | 779,078 |
| 2026-09-28 | 77,000.00 | 78,500.00 | 74,500.00 | 74,600.00 | 74,600.00 | 682,109 |
| 2026-09-23 | 77,400.00 | 79,200.00 | 75,900.00 | 77,600.00 | 77,600.00 | 912,548 |
| 2026-09-22 | 78,000.00 | 80,100.00 | 75,000.00 | 75,600.00 | 75,600.00 | 1,444,233 |
| 2026-09-21 | 73,700.00 | 75,800.00 | 73,200.00 | 75,200.00 | 75,200.00 | 916,154 |
| 2026-09-18 | 74,700.00 | 74,900.00 | 72,900.00 | 73,400.00 | 73,400.00 | 629,253 |
| 2026-09-17 | 72,100.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | 565,002 |
| 2026-09-16 | 68,800.00 | 71,500.00 | 68,400.00 | 71,500.00 | 71,500.00 | 554,370 |
| 2026-09-15 | 70,000.00 | 71,700.00 | 68,500.00 | 68,800.00 | 68,800.00 | 665,551 |
| 2026-09-14 | 72,800.00 | 73,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | 771,168 |
| 2026-09-11 | 75,700.00 | 77,100.00 | 74,500.00 | 75,200.00 | 75,200.00 | 835,060 |
| 2026-09-10 | 74,000.00 | 80,500.00 | 72,200.00 | 78,800.00 | 78,800.00 | 3,308,755 |
| 2026-09-09 | 73,100.00 | 76,500.00 | 73,100.00 | 75,000.00 | 75,000.00 | 787,518 |
| 2026-09-08 | 74,400.00 | 76,500.00 | 73,000.00 | 73,000.00 | 73,000.00 | 1,236,825 |
| 2026-09-07 | 74,300.00 | 76,300.00 | 73,000.00 | 73,800.00 | 73,800.00 | 995,911 |
| 2026-09-04 | 69,500.00 | 71,800.00 | 69,500.00 | 71,800.00 | 71,800.00 | 748,175 |
| 2026-09-03 | 73,700.00 | 73,900.00 | 67,400.00 | 68,800.00 | 68,800.00 | 1,142,170 |
| 2026-09-02 | 74,100.00 | 76,300.00 | 72,200.00 | 72,600.00 | 72,600.00 | 980,377 |
| 2026-09-01 | 78,100.00 | 82,600.00 | 77,100.00 | 77,400.00 | 77,400.00 | 1,918,078 |
| 2026-08-31 | 73,700.00 | 78,200.00 | 72,300.00 | 78,200.00 | 78,200.00 | 1,558,081 |
| 2026-08-28 | 76,600.00 | 80,100.00 | 76,300.00 | 76,700.00 | 76,700.00 | 957,611 |
| 2026-08-27 | 78,800.00 | 78,800.00 | 75,100.00 | 77,700.00 | 77,700.00 | 966,015 |
| 2026-08-26 | 76,500.00 | 77,600.00 | 74,500.00 | 76,100.00 | 76,100.00 | 749,427 |
| 2026-08-25 | 71,800.00 | 76,900.00 | 70,100.00 | 76,900.00 | 76,900.00 | 1,037,392 |
| 2026-08-24 | 73,900.00 | 76,900.00 | 72,500.00 | 72,800.00 | 72,800.00 | 880,880 |
| 2026-08-21 | 74,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | 928,177 |
| 2026-08-20 | 74,700.00 | 77,300.00 | 73,700.00 | 76,500.00 | 76,500.00 | 1,172,468 |
| 2026-08-19 | 71,700.00 | 77,000.00 | 71,100.00 | 73,600.00 | 73,600.00 | 1,435,574 |
| 2026-08-18 | 82,500.00 | 85,700.00 | 75,600.00 | 75,800.00 | 75,800.00 | 2,979,374 |
| 2026-08-14 | 89,000.00 | 91,000.00 | 79,200.00 | 81,500.00 | 81,500.00 | 4,217,565 |
| 2026-08-13 | 89,400.00 | 92,200.00 | 87,450.00 | 88,300.00 | 88,300.00 | 2,278,033 |
| 2026-08-12 | 90,500.00 | 91,000.00 | 85,200.00 | 87,000.00 | 87,000.00 | 1,988,462 |
| 2026-08-11 | 86,000.00 | 94,800.00 | 85,900.00 | 90,400.00 | 90,400.00 | 3,130,213 |
| 2026-08-10 | 76,000.00 | 92,800.00 | 74,900.00 | 87,700.00 | 87,700.00 | 4,869,712 |
| 2026-08-07 | 75,400.00 | 80,300.00 | 72,900.00 | 75,400.00 | 75,400.00 | 1,294,238 |
| 2026-08-06 | 73,800.00 | 78,200.00 | 71,200.00 | 74,300.00 | 74,300.00 | 1,377,942 |
| 2026-08-05 | 76,500.00 | 77,000.00 | 71,300.00 | 75,500.00 | 75,500.00 | 1,886,220 |
| 2026-08-04 | 66,500.00 | 71,000.00 | 64,300.00 | 70,000.00 | 70,000.00 | 1,914,005 |
| 2026-08-03 | 63,500.00 | 68,300.00 | 62,300.00 | 65,100.00 | 65,100.00 | 1,788,072 |
| 2026-07-31 | 59,900.00 | 65,100.00 | 58,000.00 | 65,100.00 | 65,100.00 | 3,489,614 |
| 2026-07-30 | 52,700.00 | 56,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | 2,185,974 |
| 2026-07-29 | 63,800.00 | 64,700.00 | 50,900.00 | 55,100.00 | 55,100.00 | 2,920,015 |
| 2026-07-28 | 68,500.00 | 69,100.00 | 61,600.00 | 62,400.00 | 62,400.00 | 1,547,096 |
| 2026-07-27 | 72,300.00 | 75,100.00 | 69,800.00 | 74,000.00 | 74,000.00 | 1,361,724 |
| 2026-07-24 | 79,500.00 | 79,500.00 | 70,300.00 | 70,300.00 | 70,300.00 | 1,417,989 |
| 2026-07-23 | 77,100.00 | 83,800.00 | 77,100.00 | 80,900.00 | 80,900.00 | 1,542,265 |
| 2026-07-22 | 83,700.00 | 84,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | 1,961,420 |
| 2026-07-21 | 77,500.00 | 80,300.00 | 74,500.00 | 78,300.00 | 78,300.00 | 1,381,522 |
| 2026-07-20 | 77,000.00 | 82,600.00 | 75,700.00 | 78,000.00 | 78,000.00 | 1,072,117 |
Page 1 of 21 · 1,225 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.