Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 20,850.00 | 21,200.00 | 20,250.00 | 21,000.00 | 21,000.00 | 551,340 |
| 2025-10-21 | 22,100.00 | 22,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | 873,206 |
| 2025-10-20 | 22,450.00 | 22,800.00 | 21,600.00 | 21,850.00 | 21,850.00 | 982,551 |
| 2025-10-17 | 21,650.00 | 22,450.00 | 21,350.00 | 21,350.00 | 21,350.00 | 970,083 |
| 2025-10-16 | 22,250.00 | 22,850.00 | 22,000.00 | 22,200.00 | 22,200.00 | 1,020,725 |
| 2025-10-15 | 22,050.00 | 22,550.00 | 21,550.00 | 22,550.00 | 22,550.00 | 1,279,795 |
| 2025-10-14 | 24,100.00 | 24,150.00 | 21,100.00 | 21,750.00 | 21,750.00 | 2,660,572 |
| 2025-10-13 | 21,750.00 | 23,300.00 | 21,550.00 | 23,000.00 | 23,000.00 | 2,483,609 |
| 2025-10-10 | 24,000.00 | 24,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 3,749,461 |
| 2025-10-02 | 18,700.00 | 21,800.00 | 18,590.00 | 20,850.00 | 20,850.00 | 9,512,854 |
| 2025-10-01 | 18,360.00 | 18,530.00 | 17,900.00 | 18,170.00 | 18,170.00 | 768,781 |
| 2025-09-30 | 18,510.00 | 18,860.00 | 18,010.00 | 18,090.00 | 18,090.00 | 623,704 |
| 2025-09-29 | 18,440.00 | 18,860.00 | 18,070.00 | 18,380.00 | 18,380.00 | 750,934 |
| 2025-09-26 | 18,600.00 | 18,840.00 | 18,300.00 | 18,390.00 | 18,390.00 | 797,879 |
| 2025-09-25 | 19,170.00 | 19,330.00 | 18,770.00 | 19,030.00 | 19,030.00 | 925,504 |
| 2025-09-24 | 19,220.00 | 19,660.00 | 19,130.00 | 19,620.00 | 19,620.00 | 1,103,648 |
| 2025-09-23 | 20,500.00 | 20,550.00 | 19,500.00 | 19,780.00 | 19,780.00 | 1,361,121 |
| 2025-09-22 | 19,250.00 | 20,600.00 | 19,220.00 | 19,820.00 | 19,820.00 | 2,438,006 |
| 2025-09-19 | 20,150.00 | 20,150.00 | 19,080.00 | 19,230.00 | 19,230.00 | 1,895,570 |
| 2025-09-18 | 19,230.00 | 19,450.00 | 18,810.00 | 19,130.00 | 19,130.00 | 1,424,453 |
| 2025-09-17 | 18,460.00 | 19,230.00 | 18,230.00 | 19,010.00 | 19,010.00 | 1,634,205 |
| 2025-09-16 | 18,650.00 | 19,240.00 | 18,200.00 | 18,870.00 | 18,870.00 | 1,251,885 |
| 2025-09-15 | 19,110.00 | 19,380.00 | 18,150.00 | 18,660.00 | 18,660.00 | 1,880,964 |
| 2025-09-12 | 18,400.00 | 18,730.00 | 17,920.00 | 18,360.00 | 18,360.00 | 1,683,531 |
| 2025-09-11 | 18,240.00 | 18,330.00 | 17,930.00 | 18,220.00 | 18,220.00 | 831,271 |
| 2025-09-10 | 18,080.00 | 18,200.00 | 17,740.00 | 18,130.00 | 18,130.00 | 1,235,125 |
| 2025-09-09 | 18,130.00 | 18,250.00 | 17,610.00 | 18,090.00 | 18,090.00 | 1,583,093 |
| 2025-09-08 | 16,850.00 | 18,140.00 | 16,830.00 | 17,710.00 | 17,710.00 | 2,664,602 |
| 2025-09-05 | 17,790.00 | 17,850.00 | 16,710.00 | 17,000.00 | 17,000.00 | 2,146,907 |
| 2025-09-04 | 16,670.00 | 17,400.00 | 16,520.00 | 16,930.00 | 16,930.00 | 1,329,344 |
| 2025-09-03 | 16,450.00 | 16,800.00 | 16,270.00 | 16,700.00 | 16,700.00 | 595,670 |
| 2025-09-02 | 16,150.00 | 17,000.00 | 15,880.00 | 16,690.00 | 16,690.00 | 1,505,904 |
| 2025-09-01 | 15,620.00 | 16,570.00 | 15,550.00 | 16,270.00 | 16,270.00 | 1,401,624 |
| 2025-08-29 | 14,810.00 | 16,130.00 | 14,740.00 | 16,080.00 | 16,080.00 | 3,614,251 |
| 2025-08-28 | 14,330.00 | 14,890.00 | 14,190.00 | 14,680.00 | 14,680.00 | 402,526 |
| 2025-08-27 | 14,180.00 | 14,530.00 | 14,110.00 | 14,500.00 | 14,500.00 | 211,027 |
| 2025-08-26 | 14,010.00 | 14,250.00 | 13,960.00 | 14,160.00 | 14,160.00 | 129,219 |
| 2025-08-25 | 14,010.00 | 14,290.00 | 13,910.00 | 14,180.00 | 14,180.00 | 185,263 |
| 2025-08-22 | 13,660.00 | 13,970.00 | 13,660.00 | 13,860.00 | 13,860.00 | 128,470 |
| 2025-08-21 | 13,900.00 | 14,070.00 | 13,600.00 | 13,700.00 | 13,700.00 | 168,051 |
| 2025-08-20 | 13,480.00 | 13,740.00 | 13,380.00 | 13,700.00 | 13,700.00 | 238,660 |
| 2025-08-19 | 14,210.00 | 14,400.00 | 13,810.00 | 13,920.00 | 13,920.00 | 266,723 |
| 2025-08-18 | 14,490.00 | 14,510.00 | 14,210.00 | 14,230.00 | 14,230.00 | 178,103 |
| 2025-08-14 | 14,650.00 | 14,650.00 | 14,370.00 | 14,410.00 | 14,410.00 | 192,718 |
| 2025-08-13 | 14,850.00 | 14,940.00 | 14,510.00 | 14,590.00 | 14,590.00 | 176,091 |
| 2025-08-12 | 14,810.00 | 14,990.00 | 14,500.00 | 14,510.00 | 14,510.00 | 206,313 |
| 2025-08-11 | 14,900.00 | 14,960.00 | 14,760.00 | 14,770.00 | 14,770.00 | 194,573 |
| 2025-08-08 | 14,770.00 | 15,090.00 | 14,720.00 | 14,820.00 | 14,820.00 | 349,736 |
| 2025-08-07 | 14,880.00 | 14,880.00 | 14,680.00 | 14,700.00 | 14,700.00 | 186,897 |
| 2025-08-06 | 14,740.00 | 14,740.00 | 14,510.00 | 14,680.00 | 14,680.00 | 132,223 |
| 2025-08-05 | 14,920.00 | 14,950.00 | 14,610.00 | 14,780.00 | 14,780.00 | 162,066 |
| 2025-08-04 | 14,290.00 | 14,790.00 | 14,200.00 | 14,580.00 | 14,580.00 | 236,960 |
| 2025-08-01 | 14,850.00 | 14,940.00 | 14,190.00 | 14,280.00 | 14,280.00 | 422,361 |
| 2025-07-31 | 15,650.00 | 15,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | 559,362 |
| 2025-07-30 | 15,450.00 | 15,920.00 | 15,350.00 | 15,460.00 | 15,460.00 | 514,097 |
| 2025-07-29 | 15,740.00 | 15,800.00 | 15,330.00 | 15,550.00 | 15,550.00 | 359,608 |
| 2025-07-28 | 15,350.00 | 16,300.00 | 15,070.00 | 15,980.00 | 15,980.00 | 1,757,996 |
| 2025-07-25 | 15,200.00 | 15,280.00 | 15,070.00 | 15,110.00 | 15,110.00 | 183,134 |
| 2025-07-24 | 15,750.00 | 15,850.00 | 15,190.00 | 15,190.00 | 15,190.00 | 280,952 |
| 2025-07-23 | 15,440.00 | 15,530.00 | 14,840.00 | 15,440.00 | 15,440.00 | 413,057 |
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.