Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 5,500.00 | 5,560.00 | 5,240.00 | 5,390.00 | 5,390.00 | 762,800 |
| 2022-02-16 | 5,380.00 | 5,470.00 | 5,300.00 | 5,450.00 | 5,450.00 | 606,355 |
| 2022-02-15 | 5,170.00 | 5,370.00 | 5,140.00 | 5,160.00 | 5,160.00 | 498,606 |
| 2022-02-14 | 5,330.00 | 5,350.00 | 5,150.00 | 5,180.00 | 5,180.00 | 541,179 |
| 2022-02-11 | 5,480.00 | 5,560.00 | 5,420.00 | 5,480.00 | 5,480.00 | 398,390 |
| 2022-02-10 | 5,660.00 | 5,730.00 | 5,550.00 | 5,590.00 | 5,590.00 | 683,879 |
| 2022-02-09 | 5,660.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | 550,794 |
| 2022-02-08 | 5,650.00 | 5,710.00 | 5,450.00 | 5,500.00 | 5,500.00 | 782,645 |
| 2022-02-07 | 5,500.00 | 5,710.00 | 5,390.00 | 5,650.00 | 5,650.00 | 1,400,495 |
| 2022-02-04 | 5,390.00 | 5,520.00 | 5,350.00 | 5,480.00 | 5,480.00 | 563,293 |
| 2022-02-03 | 5,480.00 | 5,580.00 | 5,330.00 | 5,390.00 | 5,390.00 | 1,006,889 |
| 2022-01-28 | 5,040.00 | 5,340.00 | 4,935.00 | 5,270.00 | 5,270.00 | 1,161,428 |
| 2022-01-27 | 5,270.00 | 5,310.00 | 4,970.00 | 5,040.00 | 5,040.00 | 835,232 |
| 2022-01-26 | 5,200.00 | 5,350.00 | 5,140.00 | 5,200.00 | 5,200.00 | 774,903 |
| 2022-01-25 | 5,460.00 | 5,540.00 | 5,140.00 | 5,200.00 | 5,200.00 | 1,012,622 |
| 2022-01-24 | 5,570.00 | 5,610.00 | 5,420.00 | 5,460.00 | 5,460.00 | 607,286 |
| 2022-01-21 | 5,770.00 | 5,780.00 | 5,540.00 | 5,630.00 | 5,630.00 | 891,245 |
| 2022-01-20 | 5,710.00 | 5,860.00 | 5,670.00 | 5,860.00 | 5,860.00 | 619,868 |
| 2022-01-19 | 5,970.00 | 6,020.00 | 5,730.00 | 5,750.00 | 5,750.00 | 1,346,059 |
| 2022-01-18 | 6,170.00 | 6,290.00 | 6,080.00 | 6,080.00 | 6,080.00 | 751,925 |
| 2022-01-17 | 6,360.00 | 6,360.00 | 6,120.00 | 6,170.00 | 6,170.00 | 588,166 |
| 2022-01-14 | 6,100.00 | 6,300.00 | 6,100.00 | 6,300.00 | 6,300.00 | 621,588 |
| 2022-01-13 | 6,300.00 | 6,360.00 | 6,200.00 | 6,210.00 | 6,210.00 | 726,693 |
| 2022-01-12 | 6,380.00 | 6,380.00 | 6,230.00 | 6,310.00 | 6,310.00 | 1,263,672 |
| 2022-01-11 | 6,180.00 | 6,400.00 | 6,070.00 | 6,180.00 | 6,180.00 | 1,853,983 |
| 2022-01-10 | 6,250.00 | 6,280.00 | 6,060.00 | 6,150.00 | 6,150.00 | 676,614 |
| 2022-01-07 | 6,210.00 | 6,350.00 | 6,210.00 | 6,290.00 | 6,290.00 | 892,905 |
| 2022-01-06 | 6,150.00 | 6,300.00 | 6,120.00 | 6,150.00 | 6,150.00 | 1,437,221 |
| 2022-01-05 | 6,660.00 | 6,670.00 | 6,330.00 | 6,380.00 | 6,380.00 | 1,648,364 |
| 2022-01-04 | 6,770.00 | 6,800.00 | 6,580.00 | 6,660.00 | 6,660.00 | 1,949,588 |
| 2022-01-03 | 6,580.00 | 6,750.00 | 6,520.00 | 6,750.00 | 6,750.00 | 3,143,536 |
| 2021-12-30 | 6,490.00 | 6,700.00 | 6,460.00 | 6,500.00 | 6,500.00 | 1,768,712 |
| 2021-12-29 | 6,480.00 | 6,540.00 | 6,370.00 | 6,480.00 | 6,480.00 | 1,189,522 |
| 2021-12-28 | 6,670.00 | 6,690.00 | 6,470.00 | 6,490.00 | 6,490.00 | 1,460,227 |
| 2021-12-27 | 6,520.00 | 6,670.00 | 6,400.00 | 6,630.00 | 6,630.00 | 2,269,933 |
| 2021-12-24 | 6,700.00 | 6,780.00 | 6,490.00 | 6,490.00 | 6,490.00 | 2,904,834 |
| 2021-12-23 | 6,620.00 | 6,780.00 | 6,520.00 | 6,600.00 | 6,600.00 | 4,016,366 |
| 2021-12-22 | 6,460.00 | 6,850.00 | 6,400.00 | 6,550.00 | 6,550.00 | 11,659,000 |
| 2021-12-21 | 6,290.00 | 6,340.00 | 6,120.00 | 6,280.00 | 6,280.00 | 2,624,885 |
| 2021-12-20 | 6,320.00 | 6,420.00 | 6,020.00 | 6,030.00 | 6,030.00 | 2,007,281 |
| 2021-12-17 | 6,350.00 | 6,470.00 | 6,310.00 | 6,330.00 | 6,330.00 | 1,754,307 |
| 2021-12-16 | 6,630.00 | 6,870.00 | 6,470.00 | 6,490.00 | 6,490.00 | 7,200,992 |
| 2021-12-15 | 6,430.00 | 6,630.00 | 6,400.00 | 6,400.00 | 6,400.00 | 1,826,662 |
| 2021-12-14 | 6,480.00 | 6,550.00 | 6,370.00 | 6,540.00 | 6,540.00 | 1,793,628 |
| 2021-12-13 | 6,600.00 | 6,890.00 | 6,590.00 | 6,590.00 | 6,590.00 | 4,614,607 |
| 2021-12-10 | 6,650.00 | 6,710.00 | 6,390.00 | 6,590.00 | 6,590.00 | 3,907,136 |
| 2021-12-09 | 6,670.00 | 6,850.00 | 6,520.00 | 6,750.00 | 6,750.00 | 4,173,424 |
| 2021-12-08 | 7,140.00 | 7,430.00 | 6,630.00 | 6,660.00 | 6,660.00 | 26,672,391 |
| 2021-12-07 | 6,680.00 | 6,890.00 | 6,520.00 | 6,650.00 | 6,650.00 | 8,898,253 |
| 2021-12-06 | 6,110.00 | 6,900.00 | 6,070.00 | 6,660.00 | 6,660.00 | 26,877,221 |
| 2021-12-03 | 6,160.00 | 6,370.00 | 6,010.00 | 6,210.00 | 6,210.00 | 6,649,882 |
| 2021-12-02 | 5,530.00 | 6,280.00 | 5,500.00 | 6,130.00 | 6,130.00 | 16,014,940 |
| 2021-12-01 | 5,270.00 | 6,010.00 | 5,170.00 | 5,680.00 | 5,680.00 | 10,959,390 |
| 2021-11-30 | 5,980.00 | 6,100.00 | 5,210.00 | 5,220.00 | 5,220.00 | 6,001,519 |
| 2021-11-29 | 5,750.00 | 5,920.00 | 5,610.00 | 5,790.00 | 5,790.00 | 3,091,069 |
| 2021-11-26 | 6,470.00 | 6,540.00 | 5,980.00 | 6,000.00 | 6,000.00 | 4,424,601 |
| 2021-11-25 | 6,340.00 | 6,490.00 | 6,200.00 | 6,450.00 | 6,450.00 | 5,389,443 |
| 2021-11-24 | 6,570.00 | 6,720.00 | 6,190.00 | 6,210.00 | 6,210.00 | 7,274,775 |
| 2021-11-23 | 6,790.00 | 7,000.00 | 6,330.00 | 6,430.00 | 6,430.00 | 10,747,270 |
| 2021-11-22 | 5,790.00 | 7,160.00 | 5,790.00 | 6,790.00 | 6,790.00 | 58,268,961 |
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.