Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,800.00 | 16,230.00 | 15,780.00 | 16,030.00 | 16,030.00 | 428,946 |
| 2024-07-23 | 16,500.00 | 16,650.00 | 15,890.00 | 16,010.00 | 16,010.00 | 522,853 |
| 2024-07-22 | 16,600.00 | 16,600.00 | 16,040.00 | 16,230.00 | 16,230.00 | 511,983 |
| 2024-07-19 | 16,800.00 | 16,920.00 | 16,430.00 | 16,750.00 | 16,750.00 | 408,042 |
| 2024-07-18 | 16,510.00 | 16,950.00 | 16,260.00 | 16,920.00 | 16,920.00 | 739,003 |
| 2024-07-17 | 17,900.00 | 17,900.00 | 17,170.00 | 17,180.00 | 17,180.00 | 496,078 |
| 2024-07-16 | 17,720.00 | 17,990.00 | 17,320.00 | 17,930.00 | 17,930.00 | 536,075 |
| 2024-07-15 | 17,250.00 | 17,750.00 | 17,080.00 | 17,720.00 | 17,720.00 | 698,134 |
| 2024-07-12 | 17,380.00 | 17,590.00 | 17,200.00 | 17,220.00 | 17,220.00 | 661,488 |
| 2024-07-11 | 17,940.00 | 18,290.00 | 17,770.00 | 17,780.00 | 17,780.00 | 644,163 |
| 2024-07-10 | 18,380.00 | 18,410.00 | 17,810.00 | 17,890.00 | 17,890.00 | 717,351 |
| 2024-07-09 | 18,880.00 | 18,950.00 | 18,340.00 | 18,370.00 | 18,370.00 | 504,619 |
| 2024-07-08 | 18,180.00 | 18,590.00 | 18,090.00 | 18,590.00 | 18,590.00 | 509,434 |
| 2024-07-05 | 18,630.00 | 18,750.00 | 18,170.00 | 18,180.00 | 18,180.00 | 572,175 |
| 2024-07-04 | 18,220.00 | 18,800.00 | 18,220.00 | 18,650.00 | 18,650.00 | 757,968 |
| 2024-07-03 | 18,550.00 | 18,650.00 | 18,010.00 | 18,140.00 | 18,140.00 | 728,001 |
| 2024-07-02 | 19,070.00 | 19,110.00 | 18,600.00 | 18,620.00 | 18,620.00 | 461,057 |
| 2024-07-01 | 18,770.00 | 19,910.00 | 18,770.00 | 19,070.00 | 19,070.00 | 1,107,917 |
| 2024-06-28 | 18,600.00 | 19,330.00 | 18,500.00 | 18,760.00 | 18,760.00 | 647,659 |
| 2024-06-27 | 18,750.00 | 18,970.00 | 18,650.00 | 18,650.00 | 18,650.00 | 482,188 |
| 2024-06-26 | 19,390.00 | 19,490.00 | 18,860.00 | 19,000.00 | 19,000.00 | 653,097 |
| 2024-06-25 | 19,050.00 | 19,300.00 | 18,410.00 | 19,120.00 | 19,120.00 | 1,227,416 |
| 2024-06-24 | 20,500.00 | 20,650.00 | 19,600.00 | 19,600.00 | 19,600.00 | 1,204,999 |
| 2024-06-21 | 21,150.00 | 21,200.00 | 20,600.00 | 20,750.00 | 20,750.00 | 768,063 |
| 2024-06-20 | 22,150.00 | 22,150.00 | 21,300.00 | 21,300.00 | 21,300.00 | 800,982 |
| 2024-06-19 | 22,300.00 | 23,250.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1,830,138 |
| 2024-06-18 | 21,700.00 | 22,400.00 | 21,700.00 | 21,850.00 | 21,850.00 | 969,221 |
| 2024-06-17 | 22,000.00 | 22,100.00 | 21,450.00 | 21,450.00 | 21,450.00 | 512,344 |
| 2024-06-14 | 22,350.00 | 22,500.00 | 21,250.00 | 21,800.00 | 21,800.00 | 1,325,664 |
| 2024-06-13 | 22,100.00 | 22,950.00 | 21,700.00 | 22,350.00 | 22,350.00 | 2,853,068 |
| 2024-06-12 | 21,400.00 | 21,900.00 | 21,300.00 | 21,650.00 | 21,650.00 | 1,012,441 |
| 2024-06-11 | 21,150.00 | 21,200.00 | 20,800.00 | 21,050.00 | 21,050.00 | 629,431 |
| 2024-06-10 | 21,500.00 | 21,550.00 | 20,950.00 | 21,350.00 | 21,350.00 | 591,020 |
| 2024-06-07 | 21,400.00 | 21,750.00 | 21,300.00 | 21,500.00 | 21,500.00 | 722,364 |
| 2024-06-05 | 21,300.00 | 22,650.00 | 21,100.00 | 21,150.00 | 21,150.00 | 1,975,116 |
| 2024-06-04 | 21,650.00 | 21,800.00 | 20,850.00 | 20,900.00 | 20,900.00 | 828,420 |
| 2024-06-03 | 21,350.00 | 21,800.00 | 21,200.00 | 21,450.00 | 21,450.00 | 669,796 |
| 2024-05-31 | 21,400.00 | 22,000.00 | 21,250.00 | 21,450.00 | 21,450.00 | 817,759 |
| 2024-05-30 | 22,350.00 | 22,600.00 | 21,500.00 | 21,650.00 | 21,650.00 | 1,352,793 |
| 2024-05-29 | 21,400.00 | 24,300.00 | 21,200.00 | 22,700.00 | 22,700.00 | 8,155,709 |
| 2024-05-28 | 21,200.00 | 21,200.00 | 20,800.00 | 21,150.00 | 21,150.00 | 778,921 |
| 2024-05-27 | 20,800.00 | 21,100.00 | 20,300.00 | 21,000.00 | 21,000.00 | 1,054,767 |
| 2024-05-24 | 21,900.00 | 21,900.00 | 20,650.00 | 20,700.00 | 20,700.00 | 1,711,104 |
| 2024-05-23 | 22,950.00 | 23,100.00 | 22,000.00 | 22,250.00 | 22,250.00 | 1,144,767 |
| 2024-05-22 | 22,600.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,650.00 | 727,098 |
| 2024-05-21 | 23,350.00 | 23,400.00 | 22,350.00 | 22,550.00 | 22,550.00 | 698,878 |
| 2024-05-20 | 22,850.00 | 23,150.00 | 22,450.00 | 23,050.00 | 23,050.00 | 694,564 |
| 2024-05-17 | 23,450.00 | 23,450.00 | 22,700.00 | 22,750.00 | 22,750.00 | 609,899 |
| 2024-05-16 | 23,500.00 | 23,850.00 | 23,100.00 | 23,500.00 | 23,500.00 | 1,470,148 |
| 2024-05-14 | 22,100.00 | 23,400.00 | 22,050.00 | 22,900.00 | 22,900.00 | 1,302,298 |
| 2024-05-13 | 22,600.00 | 22,950.00 | 22,150.00 | 22,250.00 | 22,250.00 | 734,683 |
| 2024-05-10 | 23,350.00 | 23,450.00 | 22,300.00 | 22,450.00 | 22,450.00 | 992,427 |
| 2024-05-09 | 23,200.00 | 24,200.00 | 22,750.00 | 23,350.00 | 23,350.00 | 1,352,320 |
| 2024-05-08 | 23,300.00 | 23,300.00 | 22,550.00 | 23,100.00 | 23,100.00 | 964,581 |
| 2024-05-07 | 23,950.00 | 24,200.00 | 23,200.00 | 23,300.00 | 23,300.00 | 1,599,852 |
| 2024-05-03 | 22,750.00 | 25,000.00 | 22,450.00 | 23,200.00 | 23,200.00 | 7,347,751 |
| 2024-05-02 | 22,350.00 | 22,600.00 | 22,000.00 | 22,350.00 | 22,350.00 | 642,301 |
| 2024-04-30 | 22,800.00 | 23,800.00 | 22,350.00 | 22,450.00 | 22,450.00 | 1,847,228 |
| 2024-04-29 | 22,600.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | 781,584 |
| 2024-04-26 | 22,700.00 | 22,850.00 | 22,000.00 | 22,250.00 | 22,250.00 | 830,968 |
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.