Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 43,450.00 | 43,650.00 | 42,100.00 | 43,300.00 | 43,300.00 | 795,695 |
| 2026-04-16 | 42,550.00 | 43,450.00 | 41,800.00 | 43,450.00 | 43,450.00 | 1,242,106 |
| 2026-04-15 | 42,750.00 | 43,500.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1,393,105 |
| 2026-04-14 | 42,700.00 | 43,850.00 | 41,650.00 | 41,700.00 | 41,700.00 | 1,922,569 |
| 2026-04-13 | 39,900.00 | 41,600.00 | 39,600.00 | 41,400.00 | 41,400.00 | 578,524 |
| 2026-04-10 | 42,050.00 | 42,150.00 | 41,000.00 | 41,100.00 | 41,100.00 | 713,239 |
| 2026-04-09 | 42,000.00 | 42,600.00 | 40,700.00 | 41,200.00 | 41,200.00 | 929,145 |
| 2026-04-08 | 41,050.00 | 43,000.00 | 40,350.00 | 43,000.00 | 43,000.00 | 2,320,685 |
| 2026-04-07 | 40,950.00 | 41,000.00 | 37,200.00 | 37,900.00 | 37,900.00 | 1,045,693 |
| 2026-04-06 | 38,700.00 | 40,250.00 | 38,350.00 | 39,000.00 | 39,000.00 | 660,692 |
| 2026-04-03 | 40,700.00 | 40,700.00 | 37,550.00 | 38,500.00 | 38,500.00 | 855,401 |
| 2026-04-02 | 40,200.00 | 41,400.00 | 37,950.00 | 38,700.00 | 38,700.00 | 1,790,618 |
| 2026-04-01 | 37,050.00 | 39,650.00 | 36,750.00 | 39,100.00 | 39,100.00 | 1,037,476 |
| 2026-03-31 | 35,900.00 | 37,350.00 | 34,950.00 | 35,100.00 | 35,100.00 | 1,181,308 |
| 2026-03-30 | 37,900.00 | 38,000.00 | 36,850.00 | 37,050.00 | 37,050.00 | 834,763 |
| 2026-03-27 | 39,650.00 | 41,100.00 | 38,450.00 | 40,150.00 | 40,150.00 | 958,658 |
| 2026-03-26 | 43,300.00 | 43,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | 1,016,126 |
| 2026-03-25 | 43,200.00 | 44,800.00 | 43,100.00 | 43,950.00 | 43,950.00 | 1,324,647 |
| 2026-03-24 | 43,050.00 | 43,900.00 | 41,300.00 | 42,350.00 | 42,350.00 | 815,094 |
| 2026-03-23 | 42,950.00 | 43,800.00 | 41,000.00 | 41,100.00 | 41,100.00 | 982,669 |
| 2026-03-20 | 43,150.00 | 44,600.00 | 42,500.00 | 44,300.00 | 44,300.00 | 2,045,294 |
| 2026-03-19 | 42,650.00 | 43,900.00 | 42,500.00 | 42,900.00 | 42,900.00 | 1,039,887 |
| 2026-03-18 | 43,700.00 | 44,700.00 | 43,300.00 | 44,300.00 | 44,300.00 | 1,814,794 |
| 2026-03-17 | 46,050.00 | 46,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | 1,748,778 |
| 2026-03-16 | 43,750.00 | 46,000.00 | 42,500.00 | 43,800.00 | 43,800.00 | 1,759,068 |
| 2026-03-13 | 40,350.00 | 45,400.00 | 40,250.00 | 43,750.00 | 43,750.00 | 2,465,497 |
| 2026-03-12 | 42,650.00 | 43,400.00 | 41,550.00 | 42,100.00 | 42,100.00 | 1,173,520 |
| 2026-03-11 | 44,400.00 | 45,500.00 | 42,150.00 | 43,450.00 | 43,450.00 | 2,051,438 |
| 2026-03-10 | 45,450.00 | 45,450.00 | 42,100.00 | 43,500.00 | 43,500.00 | 1,956,541 |
| 2026-03-09 | 41,700.00 | 44,300.00 | 39,950.00 | 41,150.00 | 41,150.00 | 2,188,281 |
| 2026-03-06 | 45,000.00 | 46,450.00 | 42,200.00 | 45,900.00 | 45,900.00 | 2,786,073 |
| 2026-03-05 | 42,150.00 | 46,100.00 | 40,900.00 | 44,750.00 | 44,750.00 | 5,185,962 |
| 2026-03-04 | 40,900.00 | 45,350.00 | 36,350.00 | 36,850.00 | 36,850.00 | 5,376,663 |
| 2026-03-03 | 48,900.00 | 49,700.00 | 44,000.00 | 44,000.00 | 44,000.00 | 5,251,985 |
| 2026-02-27 | 48,050.00 | 53,800.00 | 47,500.00 | 50,900.00 | 50,900.00 | 10,185,640 |
| 2026-02-26 | 44,550.00 | 54,500.00 | 44,000.00 | 50,700.00 | 50,700.00 | 26,205,369 |
| 2026-02-25 | 45,600.00 | 45,850.00 | 43,500.00 | 43,500.00 | 43,500.00 | 2,260,217 |
| 2026-02-24 | 45,150.00 | 47,050.00 | 43,000.00 | 44,800.00 | 44,800.00 | 4,757,508 |
| 2026-02-23 | 46,300.00 | 47,000.00 | 43,400.00 | 45,150.00 | 45,150.00 | 2,689,460 |
| 2026-02-20 | 46,700.00 | 47,600.00 | 44,600.00 | 45,700.00 | 45,700.00 | 3,068,623 |
| 2026-02-19 | 47,250.00 | 48,400.00 | 46,100.00 | 46,650.00 | 46,650.00 | 4,023,090 |
| 2026-02-13 | 44,400.00 | 48,750.00 | 44,050.00 | 45,750.00 | 45,750.00 | 8,219,419 |
| 2026-02-12 | 47,050.00 | 47,850.00 | 44,150.00 | 44,600.00 | 44,600.00 | 5,756,527 |
| 2026-02-11 | 46,150.00 | 47,250.00 | 44,700.00 | 45,550.00 | 45,550.00 | 1,692,534 |
| 2026-02-10 | 46,700.00 | 51,000.00 | 46,300.00 | 46,650.00 | 46,650.00 | 5,376,281 |
| 2026-02-09 | 46,500.00 | 48,600.00 | 45,350.00 | 47,300.00 | 47,300.00 | 5,709,019 |
| 2026-02-06 | 40,150.00 | 43,450.00 | 39,050.00 | 42,200.00 | 42,200.00 | 2,964,463 |
| 2026-02-05 | 42,050.00 | 44,250.00 | 41,350.00 | 41,900.00 | 41,900.00 | 2,403,204 |
| 2026-02-04 | 40,550.00 | 46,250.00 | 40,450.00 | 43,850.00 | 43,850.00 | 8,425,935 |
| 2026-02-03 | 41,850.00 | 41,950.00 | 40,050.00 | 41,200.00 | 41,200.00 | 3,181,043 |
| 2026-02-02 | 42,550.00 | 42,700.00 | 38,650.00 | 39,200.00 | 39,200.00 | 3,962,209 |
| 2026-01-30 | 36,100.00 | 44,550.00 | 36,100.00 | 43,300.00 | 43,300.00 | 17,048,270 |
| 2026-01-29 | 38,350.00 | 39,050.00 | 34,550.00 | 36,850.00 | 36,850.00 | 6,294,829 |
| 2026-01-28 | 35,400.00 | 37,400.00 | 33,500.00 | 36,500.00 | 36,500.00 | 12,803,920 |
| 2026-01-27 | 31,700.00 | 32,200.00 | 30,600.00 | 31,750.00 | 31,750.00 | 2,916,916 |
| 2026-01-26 | 30,100.00 | 30,800.00 | 29,600.00 | 30,700.00 | 30,700.00 | 1,548,332 |
| 2026-01-23 | 30,050.00 | 30,800.00 | 29,300.00 | 29,950.00 | 29,950.00 | 1,172,390 |
| 2026-01-22 | 30,500.00 | 30,800.00 | 29,050.00 | 29,250.00 | 29,250.00 | 1,457,613 |
| 2026-01-21 | 28,750.00 | 29,950.00 | 28,450.00 | 29,050.00 | 29,050.00 | 1,185,680 |
| 2026-01-20 | 30,950.00 | 31,000.00 | 29,450.00 | 29,800.00 | 29,800.00 | 1,268,596 |
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.