Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 080220.KQ stock page

Jeju Semiconductor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-314,105.004,160.003,950.003,970.003,970.00238,851
2023-10-304,035.004,090.004,005.004,085.004,085.0093,432
2023-10-274,045.004,105.003,970.004,060.004,060.00178,876
2023-10-264,035.004,060.003,980.004,010.004,010.00191,843
2023-10-254,180.004,205.004,100.004,115.004,115.00206,772
2023-10-243,940.004,180.003,925.004,180.004,180.00413,400
2023-10-233,900.003,995.003,900.003,920.003,920.00138,977
2023-10-204,005.004,020.003,900.003,955.003,955.00247,102
2023-10-194,150.004,150.004,025.004,060.004,060.00173,675
2023-10-184,220.004,340.004,140.004,190.004,190.00293,006
2023-10-174,130.004,240.004,125.004,230.004,230.00183,835
2023-10-164,170.004,190.004,040.004,120.004,120.00210,819
2023-10-134,185.004,245.004,150.004,210.004,210.00188,707
2023-10-124,150.004,215.004,140.004,205.004,205.00183,511
2023-10-114,045.004,175.004,045.004,140.004,140.00226,579
2023-10-104,090.004,130.003,975.004,000.004,000.00205,704
2023-10-063,905.004,050.003,905.004,050.004,050.00119,827
2023-10-053,930.004,065.003,925.003,940.003,940.00260,975
2023-10-044,015.004,050.003,900.003,900.003,900.00276,402
2023-09-274,010.004,115.004,010.004,080.004,080.00155,050
2023-09-264,200.004,220.004,075.004,080.004,080.00158,489
2023-09-254,155.004,250.004,150.004,200.004,200.00117,773
2023-09-224,150.004,270.004,130.004,205.004,205.00226,520
2023-09-214,250.004,290.004,140.004,170.004,170.00279,954
2023-09-204,335.004,380.004,260.004,300.004,300.00155,739
2023-09-194,380.004,430.004,325.004,335.004,335.00190,386
2023-09-184,475.004,485.004,370.004,380.004,380.00239,161
2023-09-154,550.004,575.004,470.004,510.004,510.00305,259
2023-09-144,365.004,535.004,360.004,520.004,520.00355,558
2023-09-134,375.004,495.004,325.004,360.004,360.00329,432
2023-09-124,430.004,480.004,360.004,380.004,380.00216,090
2023-09-114,470.004,490.004,390.004,395.004,395.00268,126
2023-09-084,520.004,600.004,400.004,485.004,485.00510,716
2023-09-074,410.004,600.004,350.004,545.004,545.00575,873
2023-09-064,540.004,575.004,440.004,450.004,450.00272,391
2023-09-054,475.004,575.004,450.004,500.004,500.00228,514
2023-09-044,620.004,620.004,450.004,505.004,505.00386,461
2023-09-014,395.004,620.004,395.004,575.004,575.00977,392
2023-08-314,485.004,500.004,380.004,430.004,430.00289,185
2023-08-304,425.004,530.004,415.004,445.004,445.00596,658
2023-08-294,225.004,780.004,220.004,415.004,415.002,785,463
2023-08-284,245.004,270.004,175.004,225.004,225.00126,059
2023-08-254,200.004,240.004,155.004,205.004,205.00222,922
2023-08-244,250.004,370.004,220.004,285.004,285.00479,397
2023-08-234,115.004,215.004,080.004,160.004,160.00177,822
2023-08-224,235.004,325.004,105.004,110.004,110.00305,223
2023-08-214,315.004,335.004,205.004,210.004,210.00242,403
2023-08-184,090.004,395.004,070.004,315.004,315.00429,567
2023-08-174,090.004,195.003,985.004,170.004,170.00226,087
2023-08-164,125.004,275.004,125.004,150.004,150.00309,990
2023-08-144,160.004,240.004,150.004,220.004,220.00186,672
2023-08-114,235.004,340.004,235.004,250.004,250.00157,123
2023-08-104,260.004,260.004,190.004,235.004,235.00173,360
2023-08-094,210.004,335.004,210.004,300.004,300.00135,669
2023-08-084,385.004,400.004,230.004,240.004,240.00235,431
2023-08-074,290.004,370.004,220.004,325.004,325.00180,958
2023-08-044,340.004,365.004,275.004,320.004,320.00157,615
2023-08-034,400.004,400.004,205.004,350.004,350.00372,254
2023-08-024,600.004,600.004,400.004,420.004,420.00371,526
2023-08-014,500.004,620.004,490.004,620.004,620.00406,428
← NewerPage 13 of 21 · 1,226 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.