Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 4,680.00 | 4,880.00 | 4,665.00 | 4,835.00 | 4,835.00 | 421,103 |
| 2023-05-02 | 4,635.00 | 4,790.00 | 4,635.00 | 4,755.00 | 4,755.00 | 329,063 |
| 2023-04-28 | 4,820.00 | 4,835.00 | 4,625.00 | 4,635.00 | 4,635.00 | 467,090 |
| 2023-04-27 | 4,750.00 | 4,815.00 | 4,660.00 | 4,795.00 | 4,795.00 | 447,854 |
| 2023-04-26 | 4,715.00 | 4,920.00 | 4,715.00 | 4,780.00 | 4,780.00 | 641,930 |
| 2023-04-25 | 4,835.00 | 4,925.00 | 4,700.00 | 4,800.00 | 4,800.00 | 706,017 |
| 2023-04-24 | 5,100.00 | 5,140.00 | 4,905.00 | 4,905.00 | 4,905.00 | 608,864 |
| 2023-04-21 | 5,020.00 | 5,340.00 | 5,020.00 | 5,090.00 | 5,090.00 | 1,176,529 |
| 2023-04-20 | 5,180.00 | 5,230.00 | 5,010.00 | 5,030.00 | 5,030.00 | 832,381 |
| 2023-04-19 | 5,160.00 | 5,290.00 | 5,150.00 | 5,230.00 | 5,230.00 | 709,193 |
| 2023-04-18 | 5,350.00 | 5,370.00 | 5,110.00 | 5,140.00 | 5,140.00 | 1,040,088 |
| 2023-04-17 | 5,300.00 | 5,330.00 | 5,180.00 | 5,320.00 | 5,320.00 | 719,112 |
| 2023-04-14 | 5,410.00 | 5,450.00 | 5,270.00 | 5,300.00 | 5,300.00 | 785,360 |
| 2023-04-13 | 5,510.00 | 5,530.00 | 5,300.00 | 5,380.00 | 5,380.00 | 808,746 |
| 2023-04-12 | 5,660.00 | 5,700.00 | 5,460.00 | 5,510.00 | 5,510.00 | 1,134,121 |
| 2023-04-11 | 5,630.00 | 5,790.00 | 5,570.00 | 5,660.00 | 5,660.00 | 3,255,968 |
| 2023-04-10 | 5,690.00 | 5,730.00 | 5,410.00 | 5,480.00 | 5,480.00 | 1,366,931 |
| 2023-04-07 | 5,630.00 | 5,870.00 | 5,540.00 | 5,690.00 | 5,690.00 | 3,090,102 |
| 2023-04-06 | 5,620.00 | 5,640.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1,285,524 |
| 2023-04-05 | 5,550.00 | 5,840.00 | 5,540.00 | 5,660.00 | 5,660.00 | 2,500,178 |
| 2023-04-04 | 5,750.00 | 5,830.00 | 5,510.00 | 5,530.00 | 5,530.00 | 2,054,121 |
| 2023-04-03 | 5,840.00 | 5,950.00 | 5,550.00 | 5,860.00 | 5,860.00 | 4,795,874 |
| 2023-03-31 | 6,380.00 | 6,410.00 | 5,810.00 | 5,810.00 | 5,810.00 | 7,093,100 |
| 2023-03-30 | 5,790.00 | 6,600.00 | 5,720.00 | 6,080.00 | 6,080.00 | 26,613,000 |
| 2023-03-29 | 6,090.00 | 6,180.00 | 5,580.00 | 5,630.00 | 5,630.00 | 13,711,640 |
| 2023-03-28 | 5,400.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,430.00 | 4,748,753 |
| 2023-03-27 | 5,390.00 | 5,430.00 | 5,200.00 | 5,410.00 | 5,410.00 | 2,996,399 |
| 2023-03-24 | 5,140.00 | 5,550.00 | 5,120.00 | 5,350.00 | 5,350.00 | 12,163,300 |
| 2023-03-23 | 5,100.00 | 5,160.00 | 4,995.00 | 5,050.00 | 5,050.00 | 1,332,977 |
| 2023-03-22 | 5,180.00 | 5,230.00 | 5,060.00 | 5,200.00 | 5,200.00 | 2,131,839 |
| 2023-03-21 | 5,180.00 | 5,190.00 | 4,995.00 | 5,080.00 | 5,080.00 | 1,304,102 |
| 2023-03-20 | 5,080.00 | 5,250.00 | 4,985.00 | 5,130.00 | 5,130.00 | 2,443,485 |
| 2023-03-17 | 5,190.00 | 5,330.00 | 5,060.00 | 5,080.00 | 5,080.00 | 5,868,863 |
| 2023-03-16 | 4,760.00 | 5,320.00 | 4,740.00 | 5,040.00 | 5,040.00 | 12,069,160 |
| 2023-03-15 | 4,550.00 | 5,110.00 | 4,510.00 | 4,820.00 | 4,820.00 | 10,496,810 |
| 2023-03-14 | 4,640.00 | 4,640.00 | 4,355.00 | 4,360.00 | 4,360.00 | 823,832 |
| 2023-03-13 | 4,630.00 | 4,730.00 | 4,535.00 | 4,660.00 | 4,660.00 | 673,772 |
| 2023-03-10 | 4,890.00 | 4,930.00 | 4,725.00 | 4,735.00 | 4,735.00 | 1,076,890 |
| 2023-03-09 | 5,090.00 | 5,240.00 | 4,955.00 | 4,975.00 | 4,975.00 | 1,840,573 |
| 2023-03-08 | 4,920.00 | 5,170.00 | 4,840.00 | 5,040.00 | 5,040.00 | 3,792,415 |
| 2023-03-07 | 5,030.00 | 5,070.00 | 4,850.00 | 4,925.00 | 4,925.00 | 1,551,777 |
| 2023-03-06 | 4,950.00 | 5,370.00 | 4,900.00 | 5,060.00 | 5,060.00 | 7,878,822 |
| 2023-03-03 | 4,820.00 | 4,845.00 | 4,755.00 | 4,790.00 | 4,790.00 | 794,655 |
| 2023-03-02 | 4,750.00 | 4,875.00 | 4,750.00 | 4,755.00 | 4,755.00 | 1,259,173 |
| 2023-02-28 | 4,800.00 | 4,915.00 | 4,760.00 | 4,770.00 | 4,770.00 | 1,627,648 |
| 2023-02-27 | 4,920.00 | 4,965.00 | 4,710.00 | 4,795.00 | 4,795.00 | 1,537,565 |
| 2023-02-24 | 5,270.00 | 5,520.00 | 4,955.00 | 4,980.00 | 4,980.00 | 15,843,070 |
| 2023-02-23 | 4,855.00 | 4,930.00 | 4,700.00 | 4,830.00 | 4,830.00 | 2,147,941 |
| 2023-02-22 | 4,780.00 | 4,860.00 | 4,750.00 | 4,805.00 | 4,805.00 | 1,123,010 |
| 2023-02-21 | 5,010.00 | 5,180.00 | 4,870.00 | 4,890.00 | 4,890.00 | 4,173,114 |
| 2023-02-20 | 5,000.00 | 5,050.00 | 4,780.00 | 4,995.00 | 4,995.00 | 2,114,950 |
| 2023-02-17 | 4,965.00 | 5,080.00 | 4,900.00 | 5,000.00 | 5,000.00 | 2,288,527 |
| 2023-02-16 | 5,090.00 | 5,130.00 | 4,870.00 | 5,100.00 | 5,100.00 | 4,467,237 |
| 2023-02-15 | 5,110.00 | 5,250.00 | 5,010.00 | 5,160.00 | 5,160.00 | 9,003,429 |
| 2023-02-14 | 4,310.00 | 5,340.00 | 4,305.00 | 5,140.00 | 5,140.00 | 48,667,273 |
| 2023-02-13 | 4,215.00 | 4,310.00 | 4,150.00 | 4,260.00 | 4,260.00 | 452,101 |
| 2023-02-10 | 4,345.00 | 4,395.00 | 4,245.00 | 4,250.00 | 4,250.00 | 593,821 |
| 2023-02-09 | 4,320.00 | 4,345.00 | 4,220.00 | 4,335.00 | 4,335.00 | 636,090 |
| 2023-02-08 | 4,230.00 | 4,320.00 | 4,200.00 | 4,310.00 | 4,310.00 | 868,692 |
| 2023-02-07 | 4,100.00 | 4,260.00 | 4,100.00 | 4,195.00 | 4,195.00 | 977,129 |
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.