Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 82,100.00 | 86,000.00 | 80,400.00 | 81,900.00 | 81,900.00 | 1,515,196 |
| 2026-07-15 | 80,000.00 | 90,600.00 | 78,800.00 | 89,100.00 | 89,100.00 | 4,106,822 |
| 2026-07-14 | 77,300.00 | 79,800.00 | 69,600.00 | 73,700.00 | 73,700.00 | 1,902,496 |
| 2026-07-13 | 88,800.00 | 93,300.00 | 76,700.00 | 77,300.00 | 77,300.00 | 1,942,830 |
| 2026-07-10 | 81,500.00 | 92,500.00 | 78,600.00 | 89,100.00 | 89,100.00 | 2,516,123 |
| 2026-07-09 | 77,100.00 | 82,800.00 | 75,600.00 | 77,700.00 | 77,700.00 | 1,678,890 |
| 2026-07-08 | 79,000.00 | 82,000.00 | 73,100.00 | 75,400.00 | 75,400.00 | 1,791,303 |
| 2026-07-07 | 87,100.00 | 90,900.00 | 79,600.00 | 82,300.00 | 82,300.00 | 1,600,777 |
| 2026-07-06 | 91,600.00 | 95,500.00 | 87,500.00 | 89,300.00 | 89,300.00 | 1,335,206 |
| 2026-07-03 | 89,600.00 | 92,300.00 | 83,400.00 | 91,500.00 | 91,500.00 | 1,994,694 |
| 2026-07-02 | 96,300.00 | 96,700.00 | 88,500.00 | 89,700.00 | 89,700.00 | 2,173,058 |
| 2026-07-01 | 104,500.00 | 108,600.00 | 99,000.00 | 103,300.00 | 103,300.00 | 2,249,230 |
| 2026-06-30 | 96,900.00 | 105,000.00 | 94,000.00 | 103,900.00 | 103,900.00 | 2,421,493 |
| 2026-06-29 | 99,200.00 | 100,600.00 | 90,500.00 | 96,900.00 | 96,900.00 | 1,778,841 |
| 2026-06-26 | 104,600.00 | 110,500.00 | 97,400.00 | 99,200.00 | 99,200.00 | 3,253,115 |
| 2026-06-25 | 123,400.00 | 123,500.00 | 105,300.00 | 108,100.00 | 108,100.00 | 3,421,627 |
| 2026-06-24 | 114,500.00 | 121,400.00 | 107,900.00 | 112,900.00 | 112,900.00 | 3,591,097 |
| 2026-06-23 | 133,300.00 | 133,300.00 | 110,800.00 | 110,800.00 | 110,800.00 | 4,793,852 |
| 2026-06-22 | 112,000.00 | 138,000.00 | 110,700.00 | 134,000.00 | 134,000.00 | 11,052,971 |
| 2026-06-19 | 122,400.00 | 129,100.00 | 110,900.00 | 114,300.00 | 114,300.00 | 7,983,000 |
| 2026-06-18 | 111,500.00 | 123,200.00 | 106,500.00 | 117,700.00 | 117,700.00 | 7,778,922 |
| 2026-06-17 | 99,100.00 | 115,900.00 | 98,800.00 | 111,500.00 | 111,500.00 | 9,070,506 |
| 2026-06-16 | 104,900.00 | 110,700.00 | 99,800.00 | 101,200.00 | 101,200.00 | 2,628,185 |
| 2026-06-15 | 103,700.00 | 108,000.00 | 99,300.00 | 104,800.00 | 104,800.00 | 3,538,175 |
| 2026-06-12 | 102,800.00 | 110,800.00 | 101,200.00 | 102,500.00 | 102,500.00 | 3,786,642 |
| 2026-06-11 | 91,900.00 | 99,000.00 | 88,900.00 | 97,000.00 | 97,000.00 | 2,322,376 |
| 2026-06-10 | 97,900.00 | 102,000.00 | 90,100.00 | 93,500.00 | 93,500.00 | 2,024,381 |
| 2026-06-09 | 102,000.00 | 106,200.00 | 96,200.00 | 100,400.00 | 100,400.00 | 2,672,654 |
| 2026-06-08 | 82,900.00 | 102,100.00 | 81,800.00 | 95,500.00 | 95,500.00 | 4,690,447 |
| 2026-06-05 | 102,400.00 | 102,500.00 | 92,100.00 | 93,500.00 | 93,500.00 | 1,631,657 |
| 2026-06-04 | 101,000.00 | 113,500.00 | 100,800.00 | 107,300.00 | 107,300.00 | 2,932,268 |
| 2026-06-02 | 98,400.00 | 102,300.00 | 88,700.00 | 101,000.00 | 101,000.00 | 2,045,239 |
| 2026-06-01 | 98,000.00 | 104,000.00 | 92,100.00 | 98,500.00 | 98,500.00 | 3,176,301 |
| 2026-05-29 | 110,400.00 | 111,300.00 | 94,800.00 | 97,800.00 | 97,800.00 | 3,192,403 |
| 2026-05-28 | 103,500.00 | 111,000.00 | 99,500.00 | 109,700.00 | 109,700.00 | 3,236,647 |
| 2026-05-27 | 124,300.00 | 124,800.00 | 104,800.00 | 105,100.00 | 105,100.00 | 3,660,112 |
| 2026-05-26 | 119,800.00 | 125,000.00 | 112,600.00 | 118,900.00 | 118,900.00 | 3,333,959 |
| 2026-05-22 | 119,900.00 | 137,100.00 | 117,900.00 | 118,700.00 | 118,700.00 | 5,280,637 |
| 2026-05-21 | 98,900.00 | 123,200.00 | 94,300.00 | 117,800.00 | 117,800.00 | 8,596,695 |
| 2026-05-20 | 97,100.00 | 100,700.00 | 90,000.00 | 94,800.00 | 94,800.00 | 2,779,766 |
| 2026-05-19 | 90,700.00 | 101,000.00 | 87,800.00 | 95,900.00 | 95,900.00 | 4,605,913 |
| 2026-05-18 | 84,400.00 | 101,500.00 | 82,200.00 | 92,600.00 | 92,600.00 | 9,283,898 |
| 2026-05-15 | 76,000.00 | 89,100.00 | 71,100.00 | 82,300.00 | 82,300.00 | 10,810,190 |
| 2026-05-14 | 57,000.00 | 76,500.00 | 55,000.00 | 75,600.00 | 75,600.00 | 10,921,650 |
| 2026-05-13 | 53,700.00 | 59,300.00 | 53,200.00 | 58,900.00 | 58,900.00 | 3,620,050 |
| 2026-05-12 | 56,700.00 | 59,500.00 | 53,200.00 | 55,200.00 | 55,200.00 | 3,015,717 |
| 2026-05-11 | 56,500.00 | 58,200.00 | 53,800.00 | 56,100.00 | 56,100.00 | 2,345,478 |
| 2026-05-08 | 53,100.00 | 55,900.00 | 53,000.00 | 54,700.00 | 54,700.00 | 1,220,107 |
| 2026-05-07 | 58,500.00 | 58,800.00 | 53,300.00 | 55,100.00 | 55,100.00 | 2,308,201 |
| 2026-05-06 | 60,500.00 | 61,900.00 | 56,800.00 | 58,500.00 | 58,500.00 | 4,634,584 |
| 2026-05-04 | 53,800.00 | 57,700.00 | 53,800.00 | 56,700.00 | 56,700.00 | 5,703,231 |
| 2026-04-30 | 54,100.00 | 55,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | 2,811,718 |
| 2026-04-29 | 53,700.00 | 55,300.00 | 52,300.00 | 53,600.00 | 53,600.00 | 2,193,029 |
| 2026-04-28 | 58,500.00 | 58,600.00 | 54,000.00 | 54,900.00 | 54,900.00 | 3,517,331 |
| 2026-04-27 | 54,900.00 | 62,600.00 | 54,000.00 | 58,400.00 | 58,400.00 | 14,535,670 |
| 2026-04-24 | 45,800.00 | 56,500.00 | 45,800.00 | 54,000.00 | 54,000.00 | 20,601,600 |
| 2026-04-23 | 47,450.00 | 47,600.00 | 44,200.00 | 45,700.00 | 45,700.00 | 2,084,820 |
| 2026-04-22 | 46,150.00 | 47,000.00 | 44,700.00 | 46,950.00 | 46,950.00 | 2,244,326 |
| 2026-04-21 | 43,600.00 | 49,550.00 | 43,500.00 | 46,850.00 | 46,850.00 | 9,711,436 |
| 2026-04-20 | 43,000.00 | 43,650.00 | 42,300.00 | 43,000.00 | 43,000.00 | 790,704 |
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.