Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,585.00 | 4,615.00 | 4,495.00 | 4,525.00 | 4,525.00 | 508,461 |
| 2023-07-28 | 4,465.00 | 4,590.00 | 4,430.00 | 4,555.00 | 4,555.00 | 379,861 |
| 2023-07-27 | 4,125.00 | 4,500.00 | 4,125.00 | 4,420.00 | 4,420.00 | 585,346 |
| 2023-07-26 | 4,475.00 | 4,490.00 | 4,125.00 | 4,200.00 | 4,200.00 | 1,048,952 |
| 2023-07-25 | 4,575.00 | 4,675.00 | 4,480.00 | 4,510.00 | 4,510.00 | 495,722 |
| 2023-07-24 | 4,660.00 | 4,670.00 | 4,545.00 | 4,625.00 | 4,625.00 | 399,817 |
| 2023-07-21 | 4,750.00 | 4,775.00 | 4,670.00 | 4,680.00 | 4,680.00 | 454,974 |
| 2023-07-20 | 4,800.00 | 4,910.00 | 4,790.00 | 4,875.00 | 4,875.00 | 278,726 |
| 2023-07-19 | 5,040.00 | 5,070.00 | 4,820.00 | 4,870.00 | 4,870.00 | 508,760 |
| 2023-07-18 | 5,120.00 | 5,130.00 | 4,955.00 | 5,000.00 | 5,000.00 | 501,576 |
| 2023-07-17 | 4,940.00 | 5,140.00 | 4,895.00 | 5,090.00 | 5,090.00 | 848,976 |
| 2023-07-14 | 5,030.00 | 5,120.00 | 4,940.00 | 4,970.00 | 4,970.00 | 1,570,705 |
| 2023-07-13 | 4,830.00 | 5,230.00 | 4,775.00 | 4,985.00 | 4,985.00 | 3,400,051 |
| 2023-07-12 | 4,660.00 | 4,790.00 | 4,650.00 | 4,785.00 | 4,785.00 | 386,603 |
| 2023-07-11 | 4,540.00 | 4,655.00 | 4,540.00 | 4,655.00 | 4,655.00 | 356,793 |
| 2023-07-10 | 4,600.00 | 4,605.00 | 4,490.00 | 4,505.00 | 4,505.00 | 530,063 |
| 2023-07-07 | 4,610.00 | 4,720.00 | 4,600.00 | 4,630.00 | 4,630.00 | 668,731 |
| 2023-07-06 | 4,905.00 | 4,945.00 | 4,735.00 | 4,770.00 | 4,770.00 | 754,718 |
| 2023-07-05 | 5,150.00 | 5,250.00 | 4,985.00 | 5,010.00 | 5,010.00 | 702,881 |
| 2023-07-04 | 5,030.00 | 5,170.00 | 5,010.00 | 5,150.00 | 5,150.00 | 507,917 |
| 2023-07-03 | 5,020.00 | 5,120.00 | 4,990.00 | 5,070.00 | 5,070.00 | 452,804 |
| 2023-06-30 | 5,000.00 | 5,000.00 | 4,850.00 | 4,950.00 | 4,950.00 | 356,673 |
| 2023-06-29 | 5,050.00 | 5,090.00 | 4,985.00 | 5,010.00 | 5,010.00 | 434,010 |
| 2023-06-28 | 5,160.00 | 5,180.00 | 5,000.00 | 5,030.00 | 5,030.00 | 361,365 |
| 2023-06-27 | 5,170.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | 519,410 |
| 2023-06-26 | 4,930.00 | 5,060.00 | 4,850.00 | 5,060.00 | 5,060.00 | 319,815 |
| 2023-06-23 | 5,000.00 | 5,080.00 | 4,850.00 | 4,950.00 | 4,950.00 | 390,130 |
| 2023-06-22 | 4,955.00 | 5,070.00 | 4,950.00 | 4,980.00 | 4,980.00 | 336,948 |
| 2023-06-21 | 5,130.00 | 5,220.00 | 5,020.00 | 5,020.00 | 5,020.00 | 427,226 |
| 2023-06-20 | 5,220.00 | 5,230.00 | 5,040.00 | 5,150.00 | 5,150.00 | 647,990 |
| 2023-06-19 | 5,260.00 | 5,300.00 | 5,140.00 | 5,260.00 | 5,260.00 | 548,445 |
| 2023-06-16 | 5,420.00 | 5,440.00 | 5,260.00 | 5,280.00 | 5,280.00 | 741,571 |
| 2023-06-15 | 5,370.00 | 5,530.00 | 5,330.00 | 5,410.00 | 5,410.00 | 1,820,682 |
| 2023-06-14 | 5,340.00 | 5,450.00 | 5,280.00 | 5,330.00 | 5,330.00 | 1,107,350 |
| 2023-06-13 | 5,390.00 | 5,470.00 | 5,300.00 | 5,320.00 | 5,320.00 | 1,105,744 |
| 2023-06-12 | 5,340.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 515,439 |
| 2023-06-09 | 5,270.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | 745,287 |
| 2023-06-08 | 5,100.00 | 5,290.00 | 5,100.00 | 5,240.00 | 5,240.00 | 772,725 |
| 2023-06-07 | 5,180.00 | 5,300.00 | 5,170.00 | 5,180.00 | 5,180.00 | 589,087 |
| 2023-06-05 | 5,220.00 | 5,300.00 | 5,150.00 | 5,220.00 | 5,220.00 | 468,101 |
| 2023-06-02 | 5,300.00 | 5,390.00 | 5,190.00 | 5,220.00 | 5,220.00 | 993,008 |
| 2023-06-01 | 5,170.00 | 5,270.00 | 5,150.00 | 5,240.00 | 5,240.00 | 507,466 |
| 2023-05-31 | 5,320.00 | 5,430.00 | 5,170.00 | 5,230.00 | 5,230.00 | 1,528,253 |
| 2023-05-30 | 5,600.00 | 5,660.00 | 5,370.00 | 5,370.00 | 5,370.00 | 3,112,119 |
| 2023-05-26 | 5,360.00 | 5,560.00 | 5,250.00 | 5,470.00 | 5,470.00 | 5,805,731 |
| 2023-05-25 | 5,330.00 | 5,530.00 | 5,230.00 | 5,260.00 | 5,260.00 | 4,534,079 |
| 2023-05-24 | 5,160.00 | 5,300.00 | 5,140.00 | 5,140.00 | 5,140.00 | 975,968 |
| 2023-05-23 | 5,320.00 | 5,380.00 | 5,210.00 | 5,250.00 | 5,250.00 | 1,391,937 |
| 2023-05-22 | 5,300.00 | 5,430.00 | 5,180.00 | 5,230.00 | 5,230.00 | 3,675,851 |
| 2023-05-19 | 5,010.00 | 5,570.00 | 4,950.00 | 5,250.00 | 5,250.00 | 12,926,700 |
| 2023-05-18 | 4,790.00 | 5,020.00 | 4,775.00 | 4,885.00 | 4,885.00 | 1,177,224 |
| 2023-05-17 | 4,600.00 | 4,715.00 | 4,560.00 | 4,710.00 | 4,710.00 | 225,733 |
| 2023-05-16 | 4,730.00 | 4,835.00 | 4,605.00 | 4,620.00 | 4,620.00 | 327,117 |
| 2023-05-15 | 4,700.00 | 4,700.00 | 4,550.00 | 4,620.00 | 4,620.00 | 319,333 |
| 2023-05-12 | 4,760.00 | 4,760.00 | 4,660.00 | 4,705.00 | 4,705.00 | 212,688 |
| 2023-05-11 | 4,860.00 | 4,905.00 | 4,730.00 | 4,765.00 | 4,765.00 | 339,908 |
| 2023-05-10 | 4,895.00 | 4,960.00 | 4,790.00 | 4,800.00 | 4,800.00 | 270,869 |
| 2023-05-09 | 4,960.00 | 4,980.00 | 4,855.00 | 4,920.00 | 4,920.00 | 263,391 |
| 2023-05-08 | 4,815.00 | 5,030.00 | 4,790.00 | 4,960.00 | 4,960.00 | 675,855 |
| 2023-05-04 | 4,835.00 | 4,835.00 | 4,645.00 | 4,705.00 | 4,705.00 | 375,347 |
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.