Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 22,600.00 | 22,950.00 | 22,200.00 | 22,200.00 | 22,200.00 | 880,142 |
| 2024-04-24 | 22,450.00 | 23,650.00 | 22,350.00 | 23,200.00 | 23,200.00 | 2,629,061 |
| 2024-04-23 | 22,850.00 | 23,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | 1,203,982 |
| 2024-04-22 | 22,100.00 | 22,650.00 | 21,800.00 | 22,200.00 | 22,200.00 | 1,115,745 |
| 2024-04-19 | 23,700.00 | 23,700.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,555,112 |
| 2024-04-18 | 22,900.00 | 24,200.00 | 22,500.00 | 23,900.00 | 23,900.00 | 1,312,040 |
| 2024-04-17 | 23,900.00 | 24,050.00 | 23,100.00 | 23,100.00 | 23,100.00 | 1,121,009 |
| 2024-04-16 | 24,200.00 | 24,600.00 | 23,200.00 | 23,600.00 | 23,600.00 | 1,329,217 |
| 2024-04-15 | 24,200.00 | 24,600.00 | 23,750.00 | 24,450.00 | 24,450.00 | 1,451,054 |
| 2024-04-12 | 25,800.00 | 26,100.00 | 24,800.00 | 24,900.00 | 24,900.00 | 1,625,120 |
| 2024-04-11 | 24,200.00 | 26,150.00 | 24,100.00 | 25,350.00 | 25,350.00 | 1,711,183 |
| 2024-04-09 | 25,250.00 | 25,650.00 | 24,650.00 | 24,650.00 | 24,650.00 | 1,445,543 |
| 2024-04-08 | 27,100.00 | 27,400.00 | 25,250.00 | 25,250.00 | 25,250.00 | 2,117,988 |
| 2024-04-05 | 27,450.00 | 27,700.00 | 26,200.00 | 26,700.00 | 26,700.00 | 3,014,873 |
| 2024-04-04 | 26,900.00 | 28,650.00 | 26,700.00 | 28,450.00 | 28,450.00 | 7,115,341 |
| 2024-04-03 | 26,950.00 | 27,050.00 | 25,800.00 | 26,300.00 | 26,300.00 | 3,241,133 |
| 2024-04-02 | 28,750.00 | 29,650.00 | 26,950.00 | 27,500.00 | 27,500.00 | 6,801,842 |
| 2024-04-01 | 30,100.00 | 30,300.00 | 28,350.00 | 28,350.00 | 28,350.00 | 8,314,231 |
| 2024-03-29 | 28,600.00 | 30,550.00 | 28,100.00 | 29,500.00 | 29,500.00 | 18,277,350 |
| 2024-03-28 | 23,500.00 | 29,000.00 | 23,050.00 | 28,600.00 | 28,600.00 | 27,918,939 |
| 2024-03-27 | 23,800.00 | 23,850.00 | 23,000.00 | 23,350.00 | 23,350.00 | 1,589,872 |
| 2024-03-26 | 24,250.00 | 24,600.00 | 23,100.00 | 23,800.00 | 23,800.00 | 2,914,032 |
| 2024-03-25 | 25,300.00 | 25,600.00 | 24,150.00 | 24,150.00 | 24,150.00 | 1,862,436 |
| 2024-03-22 | 25,600.00 | 25,950.00 | 24,950.00 | 25,250.00 | 25,250.00 | 1,379,207 |
| 2024-03-21 | 26,600.00 | 26,650.00 | 25,500.00 | 25,550.00 | 25,550.00 | 1,703,145 |
| 2024-03-20 | 26,150.00 | 27,200.00 | 25,800.00 | 25,900.00 | 25,900.00 | 4,635,254 |
| 2024-03-19 | 25,750.00 | 27,150.00 | 25,350.00 | 25,600.00 | 25,600.00 | 3,249,731 |
| 2024-03-18 | 25,400.00 | 25,650.00 | 24,550.00 | 25,600.00 | 25,600.00 | 1,473,979 |
| 2024-03-15 | 25,000.00 | 25,550.00 | 24,550.00 | 25,250.00 | 25,250.00 | 1,267,294 |
| 2024-03-14 | 25,850.00 | 25,950.00 | 25,150.00 | 25,400.00 | 25,400.00 | 1,247,865 |
| 2024-03-13 | 27,200.00 | 27,600.00 | 25,750.00 | 26,000.00 | 26,000.00 | 2,257,871 |
| 2024-03-12 | 26,600.00 | 26,850.00 | 25,800.00 | 26,600.00 | 26,600.00 | 1,639,407 |
| 2024-03-11 | 25,250.00 | 27,000.00 | 24,950.00 | 26,600.00 | 26,600.00 | 2,562,666 |
| 2024-03-08 | 27,450.00 | 27,750.00 | 25,700.00 | 26,200.00 | 26,200.00 | 2,789,815 |
| 2024-03-07 | 28,550.00 | 28,750.00 | 26,800.00 | 26,850.00 | 26,850.00 | 2,748,019 |
| 2024-03-06 | 27,500.00 | 28,300.00 | 26,800.00 | 28,000.00 | 28,000.00 | 2,520,547 |
| 2024-03-05 | 29,550.00 | 29,700.00 | 27,750.00 | 27,850.00 | 27,850.00 | 3,297,117 |
| 2024-03-04 | 27,500.00 | 29,500.00 | 27,500.00 | 29,250.00 | 29,250.00 | 7,137,102 |
| 2024-02-29 | 25,600.00 | 27,350.00 | 25,400.00 | 27,100.00 | 27,100.00 | 3,737,406 |
| 2024-02-28 | 27,300.00 | 27,600.00 | 26,050.00 | 26,200.00 | 26,200.00 | 3,276,469 |
| 2024-02-27 | 27,200.00 | 28,250.00 | 26,350.00 | 27,300.00 | 27,300.00 | 4,641,697 |
| 2024-02-26 | 28,300.00 | 29,250.00 | 27,200.00 | 27,550.00 | 27,550.00 | 3,653,133 |
| 2024-02-23 | 31,000.00 | 32,250.00 | 28,000.00 | 28,300.00 | 28,300.00 | 7,463,451 |
| 2024-02-22 | 30,150.00 | 30,500.00 | 28,950.00 | 29,850.00 | 29,850.00 | 6,401,965 |
| 2024-02-21 | 28,750.00 | 30,200.00 | 28,700.00 | 29,350.00 | 29,350.00 | 4,577,728 |
| 2024-02-20 | 31,100.00 | 31,250.00 | 29,450.00 | 30,200.00 | 30,200.00 | 3,588,051 |
| 2024-02-19 | 28,950.00 | 31,700.00 | 28,900.00 | 31,000.00 | 31,000.00 | 6,074,552 |
| 2024-02-16 | 32,000.00 | 32,050.00 | 30,050.00 | 30,100.00 | 30,100.00 | 5,809,749 |
| 2024-02-15 | 33,500.00 | 34,200.00 | 31,500.00 | 32,000.00 | 32,000.00 | 7,816,143 |
| 2024-02-14 | 28,950.00 | 33,400.00 | 28,850.00 | 32,300.00 | 32,300.00 | 17,882,320 |
| 2024-02-13 | 31,300.00 | 31,950.00 | 29,450.00 | 29,900.00 | 29,900.00 | 7,963,162 |
| 2024-02-08 | 28,450.00 | 30,750.00 | 28,150.00 | 29,900.00 | 29,900.00 | 12,406,810 |
| 2024-02-07 | 26,750.00 | 28,550.00 | 25,850.00 | 27,900.00 | 27,900.00 | 10,010,840 |
| 2024-02-06 | 24,650.00 | 29,200.00 | 22,200.00 | 27,450.00 | 27,450.00 | 27,558,961 |
| 2024-02-05 | 27,150.00 | 27,250.00 | 23,750.00 | 24,500.00 | 24,500.00 | 7,562,514 |
| 2024-02-02 | 28,500.00 | 29,150.00 | 27,250.00 | 27,650.00 | 27,650.00 | 6,558,669 |
| 2024-02-01 | 26,600.00 | 27,600.00 | 25,200.00 | 27,600.00 | 27,600.00 | 9,145,881 |
| 2024-01-31 | 27,600.00 | 29,450.00 | 25,700.00 | 25,900.00 | 25,900.00 | 9,375,748 |
| 2024-01-30 | 29,850.00 | 30,150.00 | 27,700.00 | 28,450.00 | 28,450.00 | 6,892,692 |
| 2024-01-29 | 31,200.00 | 31,700.00 | 27,350.00 | 30,250.00 | 30,250.00 | 11,645,620 |
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.