Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 31,000.00 | 34,000.00 | 30,350.00 | 31,150.00 | 31,150.00 | 13,351,270 |
| 2024-01-25 | 35,150.00 | 38,550.00 | 32,950.00 | 34,000.00 | 34,000.00 | 25,005,869 |
| 2024-01-24 | 31,050.00 | 34,850.00 | 29,550.00 | 33,800.00 | 33,800.00 | 15,327,480 |
| 2024-01-23 | 29,800.00 | 32,350.00 | 28,050.00 | 30,700.00 | 30,700.00 | 18,596,170 |
| 2024-01-22 | 27,900.00 | 31,600.00 | 27,550.00 | 30,700.00 | 30,700.00 | 25,971,061 |
| 2024-01-19 | 23,150.00 | 26,950.00 | 21,900.00 | 26,250.00 | 26,250.00 | 38,373,059 |
| 2024-01-18 | 21,200.00 | 22,200.00 | 19,920.00 | 21,250.00 | 21,250.00 | 9,102,534 |
| 2024-01-17 | 22,650.00 | 23,300.00 | 21,250.00 | 21,650.00 | 21,650.00 | 10,533,360 |
| 2024-01-16 | 21,500.00 | 23,000.00 | 20,450.00 | 22,450.00 | 22,450.00 | 17,266,811 |
| 2024-01-15 | 17,840.00 | 21,250.00 | 17,510.00 | 21,150.00 | 21,150.00 | 22,329,971 |
| 2024-01-12 | 17,300.00 | 18,430.00 | 17,250.00 | 18,050.00 | 18,050.00 | 7,206,350 |
| 2024-01-11 | 19,860.00 | 19,860.00 | 17,770.00 | 17,880.00 | 17,880.00 | 9,821,923 |
| 2024-01-10 | 20,350.00 | 20,550.00 | 19,200.00 | 19,860.00 | 19,860.00 | 7,702,107 |
| 2024-01-09 | 20,150.00 | 22,000.00 | 19,230.00 | 19,860.00 | 19,860.00 | 24,553,660 |
| 2024-01-08 | 19,150.00 | 19,880.00 | 18,030.00 | 19,080.00 | 19,080.00 | 10,768,540 |
| 2024-01-05 | 17,930.00 | 19,260.00 | 17,480.00 | 18,520.00 | 18,520.00 | 15,036,050 |
| 2024-01-04 | 17,800.00 | 21,450.00 | 17,300.00 | 18,040.00 | 18,040.00 | 37,654,961 |
| 2024-01-03 | 16,500.00 | 18,480.00 | 16,300.00 | 17,800.00 | 17,800.00 | 19,584,010 |
| 2024-01-02 | 13,370.00 | 16,990.00 | 13,150.00 | 16,700.00 | 16,700.00 | 24,147,850 |
| 2023-12-28 | 13,650.00 | 13,740.00 | 13,250.00 | 13,700.00 | 13,700.00 | 3,540,228 |
| 2023-12-27 | 13,610.00 | 13,960.00 | 13,450.00 | 13,700.00 | 13,700.00 | 3,928,494 |
| 2023-12-26 | 12,650.00 | 14,470.00 | 12,570.00 | 13,570.00 | 13,570.00 | 15,037,750 |
| 2023-12-22 | 13,240.00 | 13,250.00 | 12,500.00 | 12,690.00 | 12,690.00 | 6,227,647 |
| 2023-12-21 | 11,800.00 | 12,800.00 | 11,700.00 | 12,690.00 | 12,690.00 | 5,562,007 |
| 2023-12-20 | 12,120.00 | 12,520.00 | 11,910.00 | 12,080.00 | 12,080.00 | 4,344,661 |
| 2023-12-19 | 12,540.00 | 13,190.00 | 11,800.00 | 12,250.00 | 12,250.00 | 12,793,130 |
| 2023-12-18 | 11,680.00 | 12,430.00 | 11,310.00 | 12,430.00 | 12,430.00 | 7,878,875 |
| 2023-12-15 | 11,300.00 | 11,810.00 | 10,820.00 | 11,580.00 | 11,580.00 | 6,276,555 |
| 2023-12-14 | 12,300.00 | 12,300.00 | 10,600.00 | 11,410.00 | 11,410.00 | 12,117,840 |
| 2023-12-13 | 12,900.00 | 13,500.00 | 11,720.00 | 12,040.00 | 12,040.00 | 11,896,440 |
| 2023-12-12 | 11,600.00 | 13,910.00 | 11,560.00 | 12,400.00 | 12,400.00 | 29,726,830 |
| 2023-12-11 | 11,360.00 | 11,660.00 | 10,870.00 | 11,200.00 | 11,200.00 | 11,191,870 |
| 2023-12-08 | 9,300.00 | 11,620.00 | 9,020.00 | 11,280.00 | 11,280.00 | 36,652,961 |
| 2023-12-07 | 8,280.00 | 9,260.00 | 8,100.00 | 8,940.00 | 8,940.00 | 13,992,080 |
| 2023-12-06 | 7,670.00 | 8,650.00 | 7,650.00 | 8,450.00 | 8,450.00 | 25,087,699 |
| 2023-12-05 | 7,580.00 | 7,970.00 | 6,960.00 | 7,410.00 | 7,410.00 | 12,438,280 |
| 2023-12-04 | 7,120.00 | 7,490.00 | 6,930.00 | 7,330.00 | 7,330.00 | 6,099,686 |
| 2023-12-01 | 7,450.00 | 7,460.00 | 6,860.00 | 7,060.00 | 7,060.00 | 7,914,579 |
| 2023-11-30 | 7,350.00 | 7,830.00 | 7,330.00 | 7,770.00 | 7,770.00 | 2,735,949 |
| 2023-11-29 | 7,000.00 | 7,420.00 | 6,850.00 | 7,420.00 | 7,420.00 | 3,861,774 |
| 2023-11-28 | 7,090.00 | 7,090.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2,419,371 |
| 2023-11-27 | 6,370.00 | 7,400.00 | 6,310.00 | 6,910.00 | 6,910.00 | 25,194,779 |
| 2023-11-24 | 5,960.00 | 6,520.00 | 5,730.00 | 6,190.00 | 6,190.00 | 16,013,030 |
| 2023-11-23 | 5,390.00 | 6,340.00 | 5,340.00 | 5,900.00 | 5,900.00 | 25,542,760 |
| 2023-11-22 | 5,000.00 | 5,460.00 | 4,960.00 | 5,350.00 | 5,350.00 | 2,803,078 |
| 2023-11-21 | 5,300.00 | 5,310.00 | 5,120.00 | 5,130.00 | 5,130.00 | 1,261,386 |
| 2023-11-20 | 5,250.00 | 5,270.00 | 5,080.00 | 5,230.00 | 5,230.00 | 1,901,330 |
| 2023-11-17 | 5,080.00 | 5,320.00 | 4,920.00 | 5,160.00 | 5,160.00 | 5,046,859 |
| 2023-11-16 | 4,830.00 | 5,150.00 | 4,740.00 | 5,060.00 | 5,060.00 | 5,281,114 |
| 2023-11-15 | 4,780.00 | 4,850.00 | 4,695.00 | 4,825.00 | 4,825.00 | 2,262,403 |
| 2023-11-14 | 4,565.00 | 4,650.00 | 4,550.00 | 4,645.00 | 4,645.00 | 681,532 |
| 2023-11-13 | 4,665.00 | 4,740.00 | 4,465.00 | 4,525.00 | 4,525.00 | 998,719 |
| 2023-11-10 | 4,600.00 | 4,720.00 | 4,450.00 | 4,620.00 | 4,620.00 | 1,736,145 |
| 2023-11-09 | 4,785.00 | 4,830.00 | 4,700.00 | 4,700.00 | 4,700.00 | 1,260,750 |
| 2023-11-08 | 4,970.00 | 5,030.00 | 4,800.00 | 4,800.00 | 4,800.00 | 1,884,089 |
| 2023-11-07 | 4,870.00 | 5,090.00 | 4,780.00 | 4,925.00 | 4,925.00 | 5,086,650 |
| 2023-11-06 | 4,900.00 | 5,130.00 | 4,825.00 | 4,895.00 | 4,895.00 | 8,385,480 |
| 2023-11-03 | 4,935.00 | 5,000.00 | 4,805.00 | 4,835.00 | 4,835.00 | 5,538,548 |
| 2023-11-02 | 4,150.00 | 5,170.00 | 4,150.00 | 4,920.00 | 4,920.00 | 25,797,650 |
| 2023-11-01 | 4,010.00 | 4,075.00 | 3,990.00 | 4,020.00 | 4,020.00 | 86,035 |
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.