Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 080220.KQ stock page

Jeju Semiconductor Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-074,100.004,260.004,100.004,195.004,195.00977,129
2023-02-064,165.004,195.004,085.004,110.004,110.00397,732
2023-02-034,195.004,200.004,150.004,165.004,165.00449,158
2023-02-024,190.004,300.004,145.004,185.004,185.001,123,760
2023-02-014,110.004,185.004,065.004,080.004,080.00712,477
2023-01-314,030.004,145.004,030.004,060.004,060.00415,895
2023-01-304,160.004,160.004,035.004,085.004,085.00476,385
2023-01-274,095.004,135.004,080.004,105.004,105.00485,722
2023-01-264,110.004,155.004,045.004,065.004,065.00401,909
2023-01-254,100.004,170.004,040.004,105.004,105.00960,931
2023-01-204,055.004,110.003,980.004,000.004,000.001,113,233
2023-01-193,875.004,035.003,820.004,020.004,020.001,041,369
2023-01-183,915.003,940.003,855.003,905.003,905.00254,712
2023-01-173,920.004,085.003,885.003,915.003,915.00914,439
2023-01-163,945.003,965.003,920.003,925.003,925.00189,240
2023-01-133,935.003,970.003,925.003,930.003,930.00170,589
2023-01-124,000.004,000.003,920.003,930.003,930.00296,299
2023-01-114,005.004,055.003,945.003,975.003,975.00574,978
2023-01-103,955.004,035.003,925.003,965.003,965.00695,796
2023-01-093,960.003,990.003,910.003,955.003,955.00640,320
2023-01-063,885.004,020.003,845.003,905.003,905.001,114,603
2023-01-053,905.003,930.003,840.003,885.003,885.00679,292
2023-01-043,610.004,135.003,600.003,880.003,880.007,073,549
2023-01-033,505.003,785.003,450.003,645.003,645.001,689,794
2023-01-023,580.003,630.003,500.003,545.003,545.00340,320
2022-12-293,720.003,720.003,530.003,580.003,580.00452,764
2022-12-283,735.003,770.003,700.003,710.003,710.00262,376
2022-12-273,710.003,800.003,705.003,775.003,775.00276,280
2022-12-263,815.003,830.003,735.003,750.003,750.00293,321
2022-12-233,875.003,920.003,780.003,780.003,780.00561,475
2022-12-224,015.004,240.003,950.003,955.003,955.004,066,918
2022-12-213,970.003,980.003,835.003,890.003,890.00364,250
2022-12-203,995.004,070.003,920.003,925.003,925.00468,031
2022-12-194,025.004,150.003,985.004,010.004,010.00720,036
2022-12-164,030.004,110.003,970.004,070.004,070.00803,819
2022-12-154,070.004,250.004,050.004,090.004,090.003,977,667
2022-12-143,770.004,450.003,755.004,090.004,090.0016,947,311
2022-12-133,790.003,835.003,745.003,750.003,750.00128,653
2022-12-123,735.003,960.003,700.003,770.003,770.00460,769
2022-12-093,745.003,835.003,735.003,770.003,770.0095,878
2022-12-083,780.003,800.003,735.003,740.003,740.00131,872
2022-12-073,800.003,825.003,765.003,800.003,800.00145,272
2022-12-063,835.003,850.003,815.003,840.003,840.00121,324
2022-12-053,880.003,920.003,850.003,875.003,875.00113,925
2022-12-023,890.003,935.003,850.003,870.003,870.00125,996
2022-12-013,965.003,970.003,895.003,910.003,910.00189,546
2022-11-303,850.003,970.003,805.003,870.003,870.00169,969
2022-11-293,800.003,850.003,775.003,850.003,850.0092,713
2022-11-283,920.003,925.003,805.003,820.003,820.00241,407
2022-11-253,975.003,975.003,925.003,935.003,935.00116,310
2022-11-243,930.003,980.003,920.003,980.003,980.00183,449
2022-11-233,875.003,925.003,875.003,915.003,915.00136,028
2022-11-223,850.003,900.003,830.003,855.003,855.00150,939
2022-11-213,985.003,990.003,860.003,875.003,875.00252,208
2022-11-184,045.004,080.003,965.003,970.003,970.00253,522
2022-11-174,005.004,045.003,960.004,000.004,000.00260,853
2022-11-164,100.004,120.004,000.004,055.004,055.00466,478
2022-11-153,965.004,085.003,905.004,085.004,085.00552,607
2022-11-144,020.004,040.003,970.003,975.003,975.00250,227
2022-11-114,150.004,190.003,960.004,020.004,020.001,028,406
← NewerPage 16 of 21 · 1,227 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.