Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 5,600.00 | 5,760.00 | 5,520.00 | 5,740.00 | 5,740.00 | 1,517,412 |
| 2022-05-16 | 5,300.00 | 5,700.00 | 5,300.00 | 5,680.00 | 5,680.00 | 2,066,047 |
| 2022-05-13 | 5,100.00 | 5,290.00 | 5,100.00 | 5,260.00 | 5,260.00 | 375,502 |
| 2022-05-12 | 5,180.00 | 5,260.00 | 5,060.00 | 5,100.00 | 5,100.00 | 439,565 |
| 2022-05-11 | 5,240.00 | 5,320.00 | 5,220.00 | 5,280.00 | 5,280.00 | 268,759 |
| 2022-05-10 | 5,050.00 | 5,300.00 | 5,010.00 | 5,240.00 | 5,240.00 | 488,723 |
| 2022-05-09 | 5,360.00 | 5,420.00 | 5,190.00 | 5,200.00 | 5,200.00 | 348,632 |
| 2022-05-06 | 5,340.00 | 5,440.00 | 5,330.00 | 5,390.00 | 5,390.00 | 345,883 |
| 2022-05-04 | 5,590.00 | 5,610.00 | 5,410.00 | 5,470.00 | 5,470.00 | 392,973 |
| 2022-05-03 | 5,460.00 | 5,730.00 | 5,440.00 | 5,540.00 | 5,540.00 | 1,073,798 |
| 2022-05-02 | 5,310.00 | 5,420.00 | 5,310.00 | 5,420.00 | 5,420.00 | 247,724 |
| 2022-04-29 | 5,490.00 | 5,540.00 | 5,430.00 | 5,440.00 | 5,440.00 | 620,183 |
| 2022-04-28 | 5,470.00 | 5,510.00 | 5,350.00 | 5,390.00 | 5,390.00 | 396,175 |
| 2022-04-27 | 5,390.00 | 5,460.00 | 5,370.00 | 5,440.00 | 5,440.00 | 666,347 |
| 2022-04-26 | 5,620.00 | 5,680.00 | 5,570.00 | 5,570.00 | 5,570.00 | 296,072 |
| 2022-04-25 | 5,740.00 | 5,760.00 | 5,580.00 | 5,580.00 | 5,580.00 | 694,074 |
| 2022-04-22 | 5,800.00 | 5,870.00 | 5,750.00 | 5,860.00 | 5,860.00 | 542,369 |
| 2022-04-21 | 5,950.00 | 6,040.00 | 5,840.00 | 5,860.00 | 5,860.00 | 884,753 |
| 2022-04-20 | 5,980.00 | 5,980.00 | 5,790.00 | 5,840.00 | 5,840.00 | 849,540 |
| 2022-04-19 | 5,980.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | 1,055,373 |
| 2022-04-18 | 5,790.00 | 6,030.00 | 5,790.00 | 6,020.00 | 6,020.00 | 2,073,421 |
| 2022-04-15 | 5,780.00 | 5,820.00 | 5,700.00 | 5,750.00 | 5,750.00 | 539,568 |
| 2022-04-14 | 5,840.00 | 5,860.00 | 5,760.00 | 5,850.00 | 5,850.00 | 796,984 |
| 2022-04-13 | 5,650.00 | 6,040.00 | 5,630.00 | 5,820.00 | 5,820.00 | 4,641,945 |
| 2022-04-12 | 5,500.00 | 5,740.00 | 5,470.00 | 5,650.00 | 5,650.00 | 1,246,352 |
| 2022-04-11 | 5,790.00 | 5,810.00 | 5,600.00 | 5,600.00 | 5,600.00 | 743,908 |
| 2022-04-08 | 5,780.00 | 5,930.00 | 5,620.00 | 5,740.00 | 5,740.00 | 1,818,578 |
| 2022-04-07 | 5,630.00 | 5,920.00 | 5,610.00 | 5,730.00 | 5,730.00 | 2,540,194 |
| 2022-04-06 | 5,710.00 | 5,760.00 | 5,660.00 | 5,680.00 | 5,680.00 | 800,713 |
| 2022-04-05 | 5,900.00 | 5,940.00 | 5,770.00 | 5,770.00 | 5,770.00 | 1,026,493 |
| 2022-04-04 | 5,850.00 | 5,950.00 | 5,800.00 | 5,830.00 | 5,830.00 | 1,215,182 |
| 2022-04-01 | 6,050.00 | 6,080.00 | 5,850.00 | 5,850.00 | 5,850.00 | 2,219,230 |
| 2022-03-31 | 6,040.00 | 6,220.00 | 6,030.00 | 6,130.00 | 6,130.00 | 3,666,339 |
| 2022-03-30 | 6,100.00 | 6,610.00 | 6,000.00 | 6,110.00 | 6,110.00 | 33,598,340 |
| 2022-03-29 | 5,400.00 | 5,950.00 | 5,370.00 | 5,610.00 | 5,610.00 | 9,458,698 |
| 2022-03-28 | 5,400.00 | 5,450.00 | 5,320.00 | 5,390.00 | 5,390.00 | 457,835 |
| 2022-03-25 | 5,640.00 | 5,640.00 | 5,380.00 | 5,390.00 | 5,390.00 | 1,369,456 |
| 2022-03-24 | 5,250.00 | 5,350.00 | 5,240.00 | 5,310.00 | 5,310.00 | 719,443 |
| 2022-03-23 | 5,450.00 | 5,480.00 | 5,340.00 | 5,380.00 | 5,380.00 | 773,144 |
| 2022-03-22 | 5,370.00 | 5,460.00 | 5,340.00 | 5,430.00 | 5,430.00 | 499,913 |
| 2022-03-21 | 5,560.00 | 5,560.00 | 5,410.00 | 5,430.00 | 5,430.00 | 582,910 |
| 2022-03-18 | 5,390.00 | 5,540.00 | 5,300.00 | 5,520.00 | 5,520.00 | 1,377,001 |
| 2022-03-17 | 5,280.00 | 5,550.00 | 5,280.00 | 5,360.00 | 5,360.00 | 3,242,278 |
| 2022-03-16 | 5,170.00 | 5,230.00 | 5,100.00 | 5,160.00 | 5,160.00 | 378,990 |
| 2022-03-15 | 5,080.00 | 5,130.00 | 5,040.00 | 5,070.00 | 5,070.00 | 277,609 |
| 2022-03-14 | 5,150.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 335,767 |
| 2022-03-11 | 5,090.00 | 5,150.00 | 5,060.00 | 5,140.00 | 5,140.00 | 268,952 |
| 2022-03-10 | 5,150.00 | 5,200.00 | 5,070.00 | 5,110.00 | 5,110.00 | 310,302 |
| 2022-03-08 | 5,000.00 | 5,110.00 | 4,990.00 | 5,020.00 | 5,020.00 | 390,580 |
| 2022-03-07 | 5,210.00 | 5,230.00 | 5,100.00 | 5,120.00 | 5,120.00 | 538,653 |
| 2022-03-04 | 5,340.00 | 5,360.00 | 5,200.00 | 5,300.00 | 5,300.00 | 624,286 |
| 2022-03-03 | 5,250.00 | 5,420.00 | 5,240.00 | 5,370.00 | 5,370.00 | 869,656 |
| 2022-03-02 | 5,140.00 | 5,220.00 | 5,100.00 | 5,190.00 | 5,190.00 | 488,572 |
| 2022-02-28 | 5,100.00 | 5,190.00 | 5,050.00 | 5,150.00 | 5,150.00 | 632,654 |
| 2022-02-25 | 5,170.00 | 5,470.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,358,259 |
| 2022-02-24 | 5,230.00 | 5,300.00 | 5,020.00 | 5,040.00 | 5,040.00 | 653,913 |
| 2022-02-23 | 5,250.00 | 5,310.00 | 5,190.00 | 5,300.00 | 5,300.00 | 427,609 |
| 2022-02-22 | 5,250.00 | 5,350.00 | 5,150.00 | 5,210.00 | 5,210.00 | 528,423 |
| 2022-02-21 | 5,340.00 | 5,390.00 | 5,260.00 | 5,390.00 | 5,390.00 | 427,888 |
| 2022-02-18 | 5,250.00 | 5,440.00 | 5,240.00 | 5,430.00 | 5,430.00 | 369,022 |
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.