Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 4,825.00 | 4,970.00 | 4,800.00 | 4,840.00 | 4,840.00 | 609,825 |
| 2022-08-10 | 4,750.00 | 4,805.00 | 4,725.00 | 4,735.00 | 4,735.00 | 394,613 |
| 2022-08-09 | 4,930.00 | 4,970.00 | 4,745.00 | 4,880.00 | 4,880.00 | 792,685 |
| 2022-08-08 | 4,995.00 | 4,995.00 | 4,900.00 | 4,930.00 | 4,930.00 | 312,928 |
| 2022-08-05 | 5,020.00 | 5,070.00 | 4,950.00 | 4,975.00 | 4,975.00 | 401,002 |
| 2022-08-04 | 5,090.00 | 5,110.00 | 5,000.00 | 5,000.00 | 5,000.00 | 582,906 |
| 2022-08-03 | 4,995.00 | 5,080.00 | 4,975.00 | 5,020.00 | 5,020.00 | 475,849 |
| 2022-08-02 | 4,975.00 | 5,180.00 | 4,910.00 | 5,030.00 | 5,030.00 | 1,600,618 |
| 2022-08-01 | 5,010.00 | 5,030.00 | 4,935.00 | 4,975.00 | 4,975.00 | 430,445 |
| 2022-07-29 | 5,050.00 | 5,050.00 | 4,970.00 | 4,990.00 | 4,990.00 | 436,728 |
| 2022-07-28 | 5,150.00 | 5,170.00 | 4,970.00 | 5,010.00 | 5,010.00 | 803,116 |
| 2022-07-27 | 4,900.00 | 5,070.00 | 4,900.00 | 5,040.00 | 5,040.00 | 857,158 |
| 2022-07-26 | 4,940.00 | 5,090.00 | 4,905.00 | 4,950.00 | 4,950.00 | 559,173 |
| 2022-07-25 | 4,850.00 | 5,200.00 | 4,830.00 | 4,980.00 | 4,980.00 | 2,313,181 |
| 2022-07-22 | 5,060.00 | 5,070.00 | 4,870.00 | 4,880.00 | 4,880.00 | 1,028,082 |
| 2022-07-21 | 5,090.00 | 5,110.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1,367,969 |
| 2022-07-20 | 4,910.00 | 5,430.00 | 4,910.00 | 5,050.00 | 5,050.00 | 9,530,971 |
| 2022-07-19 | 4,490.00 | 4,950.00 | 4,335.00 | 4,725.00 | 4,725.00 | 5,071,477 |
| 2022-07-18 | 4,545.00 | 4,635.00 | 4,490.00 | 4,555.00 | 4,555.00 | 1,195,711 |
| 2022-07-15 | 4,425.00 | 4,475.00 | 4,365.00 | 4,445.00 | 4,445.00 | 1,415,257 |
| 2022-07-14 | 4,060.00 | 4,780.00 | 4,040.00 | 4,390.00 | 4,390.00 | 10,512,060 |
| 2022-07-13 | 4,030.00 | 4,140.00 | 4,020.00 | 4,080.00 | 4,080.00 | 234,719 |
| 2022-07-12 | 4,180.00 | 4,205.00 | 3,995.00 | 4,030.00 | 4,030.00 | 374,909 |
| 2022-07-11 | 4,210.00 | 4,270.00 | 4,150.00 | 4,225.00 | 4,225.00 | 183,869 |
| 2022-07-08 | 4,280.00 | 4,280.00 | 4,200.00 | 4,210.00 | 4,210.00 | 271,978 |
| 2022-07-07 | 4,110.00 | 4,250.00 | 4,080.00 | 4,215.00 | 4,215.00 | 445,658 |
| 2022-07-06 | 4,115.00 | 4,170.00 | 4,030.00 | 4,060.00 | 4,060.00 | 232,384 |
| 2022-07-05 | 3,990.00 | 4,140.00 | 3,990.00 | 4,095.00 | 4,095.00 | 302,369 |
| 2022-07-04 | 4,035.00 | 4,090.00 | 3,905.00 | 3,975.00 | 3,975.00 | 294,951 |
| 2022-07-01 | 4,100.00 | 4,220.00 | 3,970.00 | 4,005.00 | 4,005.00 | 391,450 |
| 2022-06-30 | 4,245.00 | 4,370.00 | 4,105.00 | 4,115.00 | 4,115.00 | 362,541 |
| 2022-06-29 | 4,195.00 | 4,610.00 | 4,180.00 | 4,290.00 | 4,290.00 | 945,751 |
| 2022-06-28 | 4,230.00 | 4,305.00 | 4,175.00 | 4,290.00 | 4,290.00 | 306,065 |
| 2022-06-27 | 4,140.00 | 4,305.00 | 4,080.00 | 4,260.00 | 4,260.00 | 509,360 |
| 2022-06-24 | 3,850.00 | 4,100.00 | 3,850.00 | 4,085.00 | 4,085.00 | 621,712 |
| 2022-06-23 | 4,050.00 | 4,130.00 | 3,885.00 | 3,895.00 | 3,895.00 | 795,533 |
| 2022-06-22 | 4,420.00 | 4,510.00 | 4,050.00 | 4,065.00 | 4,065.00 | 769,443 |
| 2022-06-21 | 4,330.00 | 4,440.00 | 4,265.00 | 4,380.00 | 4,380.00 | 404,049 |
| 2022-06-20 | 4,690.00 | 4,705.00 | 4,300.00 | 4,330.00 | 4,330.00 | 672,154 |
| 2022-06-17 | 4,540.00 | 4,675.00 | 4,485.00 | 4,650.00 | 4,650.00 | 768,711 |
| 2022-06-16 | 4,850.00 | 5,030.00 | 4,735.00 | 4,735.00 | 4,735.00 | 536,679 |
| 2022-06-15 | 4,875.00 | 4,970.00 | 4,650.00 | 4,790.00 | 4,790.00 | 667,296 |
| 2022-06-14 | 4,800.00 | 5,010.00 | 4,795.00 | 4,940.00 | 4,940.00 | 504,112 |
| 2022-06-13 | 5,170.00 | 5,190.00 | 4,990.00 | 5,000.00 | 5,000.00 | 560,186 |
| 2022-06-10 | 5,260.00 | 5,350.00 | 5,250.00 | 5,300.00 | 5,300.00 | 259,936 |
| 2022-06-09 | 5,400.00 | 5,460.00 | 5,300.00 | 5,350.00 | 5,350.00 | 346,020 |
| 2022-06-08 | 5,550.00 | 5,590.00 | 5,410.00 | 5,420.00 | 5,420.00 | 341,727 |
| 2022-06-07 | 5,670.00 | 5,670.00 | 5,490.00 | 5,520.00 | 5,520.00 | 462,798 |
| 2022-06-03 | 5,750.00 | 5,800.00 | 5,620.00 | 5,670.00 | 5,670.00 | 613,785 |
| 2022-06-02 | 5,650.00 | 5,750.00 | 5,630.00 | 5,670.00 | 5,670.00 | 437,857 |
| 2022-05-31 | 5,720.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 382,514 |
| 2022-05-30 | 5,620.00 | 5,730.00 | 5,620.00 | 5,680.00 | 5,680.00 | 569,171 |
| 2022-05-27 | 5,630.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,540.00 | 432,405 |
| 2022-05-26 | 5,610.00 | 5,650.00 | 5,460.00 | 5,550.00 | 5,550.00 | 475,058 |
| 2022-05-25 | 5,680.00 | 5,680.00 | 5,540.00 | 5,570.00 | 5,570.00 | 506,848 |
| 2022-05-24 | 5,730.00 | 5,890.00 | 5,600.00 | 5,600.00 | 5,600.00 | 1,039,722 |
| 2022-05-23 | 5,800.00 | 5,800.00 | 5,650.00 | 5,770.00 | 5,770.00 | 708,793 |
| 2022-05-20 | 5,980.00 | 5,990.00 | 5,750.00 | 5,750.00 | 5,750.00 | 1,176,498 |
| 2022-05-19 | 5,550.00 | 5,890.00 | 5,540.00 | 5,860.00 | 5,860.00 | 1,334,581 |
| 2022-05-18 | 5,910.00 | 5,990.00 | 5,720.00 | 5,720.00 | 5,720.00 | 2,341,407 |
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.