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
2022-11-103,850.003,930.003,835.003,915.003,915.00265,848
2022-11-093,900.003,930.003,860.003,880.003,880.00301,950
2022-11-083,820.003,925.003,820.003,895.003,895.00415,243
2022-11-073,750.003,825.003,725.003,810.003,810.00331,575
2022-11-043,685.003,730.003,660.003,710.003,710.00177,268
2022-11-033,720.003,775.003,675.003,740.003,740.00243,594
2022-11-023,820.003,825.003,770.003,805.003,805.00207,762
2022-11-013,825.003,840.003,765.003,840.003,840.00224,059
2022-10-313,755.003,865.003,740.003,825.003,825.00526,952
2022-10-283,795.003,805.003,675.003,680.003,680.00411,443
2022-10-273,875.003,950.003,810.003,845.003,845.001,007,406
2022-10-263,840.003,860.003,755.003,780.003,780.00350,645
2022-10-253,760.003,955.003,725.003,840.003,840.001,303,336
2022-10-243,710.003,785.003,710.003,750.003,750.00319,006
2022-10-213,645.003,845.003,620.003,640.003,640.00236,602
2022-10-203,710.003,755.003,640.003,670.003,670.00194,781
2022-10-193,800.003,830.003,730.003,730.003,730.00333,602
2022-10-183,855.003,860.003,710.003,805.003,805.00407,319
2022-10-173,600.003,765.003,585.003,765.003,765.00299,160
2022-10-143,620.003,725.003,565.003,705.003,705.00564,611
2022-10-133,660.003,695.003,490.003,490.003,490.00582,518
2022-10-123,560.004,120.003,520.003,715.003,715.005,119,400
2022-10-113,690.003,690.003,525.003,560.003,560.00270,050
2022-10-073,740.003,940.003,730.003,820.003,820.00386,682
2022-10-063,725.003,830.003,700.003,805.003,805.00268,104
2022-10-053,820.003,870.003,640.003,670.003,670.00263,047
2022-10-043,650.003,740.003,610.003,740.003,740.00259,701
2022-09-303,405.003,535.003,385.003,520.003,520.00272,720
2022-09-293,610.003,680.003,485.003,500.003,500.00323,038
2022-09-283,755.003,795.003,505.003,545.003,545.00433,185
2022-09-273,675.003,820.003,630.003,775.003,775.00359,808
2022-09-263,890.003,945.003,700.003,745.003,745.00499,154
2022-09-234,000.004,100.003,950.003,980.003,980.00231,149
2022-09-224,115.004,115.004,000.004,070.004,070.00214,710
2022-09-214,210.004,235.004,110.004,160.004,160.00200,320
2022-09-204,255.004,330.004,225.004,230.004,230.00179,262
2022-09-194,260.004,380.004,220.004,250.004,250.00286,264
2022-09-164,255.004,310.004,215.004,220.004,220.00152,272
2022-09-154,355.004,370.004,290.004,310.004,310.00157,992
2022-09-144,210.004,405.004,205.004,310.004,310.00261,719
2022-09-134,400.004,435.004,250.004,395.004,395.00497,257
2022-09-084,200.004,270.004,170.004,200.004,200.00203,339
2022-09-074,250.004,265.004,100.004,170.004,170.00293,692
2022-09-064,255.004,345.004,255.004,300.004,300.00197,972
2022-09-054,330.004,405.004,260.004,290.004,290.00254,828
2022-09-024,470.004,530.004,320.004,405.004,405.00183,704
2022-09-014,535.004,580.004,460.004,460.004,460.00233,629
2022-08-314,425.004,595.004,420.004,595.004,595.00244,978
2022-08-304,405.004,495.004,400.004,485.004,485.00232,876
2022-08-294,400.004,440.004,375.004,405.004,405.00454,149
2022-08-264,730.004,785.004,615.004,635.004,635.00313,946
2022-08-254,560.004,700.004,560.004,650.004,650.00272,354
2022-08-244,535.004,585.004,490.004,545.004,545.00195,737
2022-08-234,600.004,635.004,495.004,510.004,510.00392,232
2022-08-224,760.004,835.004,685.004,685.004,685.00348,227
2022-08-194,945.004,990.004,850.004,850.004,850.00378,337
2022-08-184,960.004,980.004,865.004,940.004,940.00439,087
2022-08-175,060.005,090.004,945.005,010.005,010.00548,700
2022-08-164,960.005,160.004,885.005,030.005,030.001,644,427
2022-08-124,840.004,955.004,840.004,910.004,910.00407,728
← NewerPage 17 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.