Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 30,100.00 | 32,350.00 | 29,800.00 | 30,950.00 | 30,950.00 | 2,447,255 |
| 2026-01-16 | 32,600.00 | 32,650.00 | 30,550.00 | 30,850.00 | 30,850.00 | 2,904,834 |
| 2026-01-15 | 28,350.00 | 31,350.00 | 28,250.00 | 30,850.00 | 30,850.00 | 2,839,035 |
| 2026-01-14 | 29,200.00 | 30,450.00 | 28,700.00 | 29,050.00 | 29,050.00 | 2,008,847 |
| 2026-01-13 | 30,400.00 | 30,400.00 | 28,500.00 | 29,050.00 | 29,050.00 | 2,111,457 |
| 2026-01-12 | 31,300.00 | 31,450.00 | 29,150.00 | 29,750.00 | 29,750.00 | 2,379,324 |
| 2026-01-09 | 34,150.00 | 34,200.00 | 30,100.00 | 30,700.00 | 30,700.00 | 4,276,750 |
| 2026-01-08 | 30,800.00 | 33,500.00 | 30,750.00 | 33,000.00 | 33,000.00 | 2,026,282 |
| 2026-01-07 | 32,900.00 | 32,900.00 | 30,450.00 | 31,200.00 | 31,200.00 | 1,712,391 |
| 2026-01-06 | 31,500.00 | 31,800.00 | 30,000.00 | 31,800.00 | 31,800.00 | 2,248,567 |
| 2026-01-05 | 34,750.00 | 35,100.00 | 31,400.00 | 32,800.00 | 32,800.00 | 6,590,298 |
| 2026-01-02 | 26,750.00 | 31,250.00 | 26,700.00 | 30,650.00 | 30,650.00 | 17,669,100 |
| 2025-12-30 | 21,900.00 | 27,500.00 | 21,900.00 | 26,350.00 | 26,350.00 | 22,362,141 |
| 2025-12-29 | 22,550.00 | 22,600.00 | 21,500.00 | 22,350.00 | 22,350.00 | 3,495,144 |
| 2025-12-26 | 19,270.00 | 21,150.00 | 19,270.00 | 21,100.00 | 21,100.00 | 2,645,029 |
| 2025-12-24 | 19,630.00 | 19,640.00 | 19,170.00 | 19,200.00 | 19,200.00 | 296,312 |
| 2025-12-23 | 19,700.00 | 19,710.00 | 19,260.00 | 19,600.00 | 19,600.00 | 556,759 |
| 2025-12-22 | 18,670.00 | 19,210.00 | 18,660.00 | 19,150.00 | 19,150.00 | 470,102 |
| 2025-12-19 | 18,780.00 | 18,870.00 | 18,320.00 | 18,330.00 | 18,330.00 | 274,997 |
| 2025-12-18 | 18,130.00 | 18,580.00 | 17,990.00 | 18,370.00 | 18,370.00 | 206,004 |
| 2025-12-17 | 18,400.00 | 18,540.00 | 18,230.00 | 18,470.00 | 18,470.00 | 279,495 |
| 2025-12-16 | 18,810.00 | 18,880.00 | 18,300.00 | 18,340.00 | 18,340.00 | 256,925 |
| 2025-12-15 | 18,600.00 | 18,890.00 | 18,450.00 | 18,840.00 | 18,840.00 | 213,502 |
| 2025-12-12 | 19,060.00 | 19,100.00 | 18,850.00 | 19,070.00 | 19,070.00 | 311,016 |
| 2025-12-11 | 19,260.00 | 19,320.00 | 18,920.00 | 19,000.00 | 19,000.00 | 381,704 |
| 2025-12-10 | 19,000.00 | 19,160.00 | 18,860.00 | 19,000.00 | 19,000.00 | 216,965 |
| 2025-12-09 | 19,250.00 | 19,320.00 | 19,010.00 | 19,020.00 | 19,020.00 | 236,072 |
| 2025-12-08 | 19,440.00 | 19,450.00 | 19,000.00 | 19,240.00 | 19,240.00 | 275,548 |
| 2025-12-05 | 19,280.00 | 19,670.00 | 19,100.00 | 19,420.00 | 19,420.00 | 457,255 |
| 2025-12-04 | 19,540.00 | 19,790.00 | 19,020.00 | 19,280.00 | 19,280.00 | 573,812 |
| 2025-12-03 | 20,050.00 | 20,250.00 | 19,510.00 | 19,750.00 | 19,750.00 | 770,910 |
| 2025-12-02 | 19,230.00 | 19,240.00 | 18,960.00 | 19,120.00 | 19,120.00 | 394,963 |
| 2025-12-01 | 19,070.00 | 19,170.00 | 18,800.00 | 18,950.00 | 18,950.00 | 424,698 |
| 2025-11-28 | 18,700.00 | 18,920.00 | 18,520.00 | 18,850.00 | 18,850.00 | 435,719 |
| 2025-11-27 | 18,900.00 | 18,920.00 | 18,310.00 | 18,560.00 | 18,560.00 | 395,502 |
| 2025-11-26 | 19,040.00 | 19,040.00 | 18,420.00 | 18,710.00 | 18,710.00 | 571,812 |
| 2025-11-25 | 18,780.00 | 19,130.00 | 18,180.00 | 18,300.00 | 18,300.00 | 559,973 |
| 2025-11-24 | 18,340.00 | 18,370.00 | 17,710.00 | 17,830.00 | 17,830.00 | 333,768 |
| 2025-11-21 | 17,820.00 | 18,240.00 | 17,810.00 | 17,970.00 | 17,970.00 | 431,519 |
| 2025-11-20 | 19,120.00 | 19,380.00 | 18,620.00 | 19,000.00 | 19,000.00 | 1,003,662 |
| 2025-11-19 | 18,190.00 | 18,340.00 | 17,480.00 | 17,850.00 | 17,850.00 | 647,878 |
| 2025-11-18 | 19,290.00 | 19,700.00 | 18,270.00 | 18,340.00 | 18,340.00 | 1,040,088 |
| 2025-11-17 | 21,100.00 | 21,450.00 | 19,650.00 | 19,720.00 | 19,720.00 | 1,064,976 |
| 2025-11-14 | 21,600.00 | 21,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | 1,461,181 |
| 2025-11-13 | 20,500.00 | 21,100.00 | 20,150.00 | 20,700.00 | 20,700.00 | 473,512 |
| 2025-11-12 | 20,250.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 317,660 |
| 2025-11-11 | 20,850.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 450,094 |
| 2025-11-10 | 19,240.00 | 20,700.00 | 18,950.00 | 20,150.00 | 20,150.00 | 811,449 |
| 2025-11-07 | 18,900.00 | 19,740.00 | 18,780.00 | 19,160.00 | 19,160.00 | 531,432 |
| 2025-11-06 | 20,600.00 | 20,650.00 | 19,660.00 | 19,920.00 | 19,920.00 | 417,374 |
| 2025-11-05 | 20,200.00 | 20,450.00 | 18,590.00 | 19,920.00 | 19,920.00 | 1,180,192 |
| 2025-11-04 | 21,500.00 | 21,500.00 | 20,350.00 | 20,800.00 | 20,800.00 | 910,218 |
| 2025-11-03 | 20,350.00 | 21,250.00 | 19,950.00 | 21,050.00 | 21,050.00 | 948,700 |
| 2025-10-31 | 20,350.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 436,518 |
| 2025-10-30 | 20,950.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | 576,675 |
| 2025-10-29 | 21,350.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | 701,528 |
| 2025-10-28 | 21,200.00 | 21,250.00 | 20,500.00 | 20,650.00 | 20,650.00 | 517,096 |
| 2025-10-27 | 21,300.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | 525,949 |
| 2025-10-24 | 22,000.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 878,224 |
| 2025-10-23 | 20,450.00 | 21,250.00 | 20,000.00 | 20,750.00 | 20,750.00 | 583,962 |
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.