Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 15,440.00 | 15,530.00 | 14,840.00 | 15,440.00 | 15,440.00 | 413,057 |
| 2025-07-22 | 16,050.00 | 16,050.00 | 15,460.00 | 15,480.00 | 15,480.00 | 384,903 |
| 2025-07-21 | 15,900.00 | 16,150.00 | 15,840.00 | 16,050.00 | 16,050.00 | 255,942 |
| 2025-07-18 | 16,280.00 | 16,280.00 | 16,000.00 | 16,010.00 | 16,010.00 | 334,556 |
| 2025-07-17 | 16,200.00 | 16,280.00 | 15,720.00 | 16,280.00 | 16,280.00 | 572,211 |
| 2025-07-16 | 16,910.00 | 16,970.00 | 16,040.00 | 16,140.00 | 16,140.00 | 1,358,148 |
| 2025-07-15 | 15,450.00 | 16,140.00 | 15,320.00 | 16,100.00 | 16,100.00 | 788,066 |
| 2025-07-14 | 15,780.00 | 15,790.00 | 15,420.00 | 15,420.00 | 15,420.00 | 357,638 |
| 2025-07-11 | 15,970.00 | 16,070.00 | 15,680.00 | 15,940.00 | 15,940.00 | 621,175 |
| 2025-07-10 | 16,120.00 | 16,650.00 | 15,620.00 | 15,640.00 | 15,640.00 | 2,368,463 |
| 2025-07-09 | 15,680.00 | 15,740.00 | 15,290.00 | 15,360.00 | 15,360.00 | 427,247 |
| 2025-07-08 | 15,080.00 | 15,740.00 | 15,070.00 | 15,730.00 | 15,730.00 | 609,383 |
| 2025-07-07 | 15,400.00 | 15,480.00 | 15,170.00 | 15,260.00 | 15,260.00 | 425,071 |
| 2025-07-04 | 16,300.00 | 16,350.00 | 15,610.00 | 15,630.00 | 15,630.00 | 646,191 |
| 2025-07-03 | 16,350.00 | 16,890.00 | 15,850.00 | 16,080.00 | 16,080.00 | 2,652,527 |
| 2025-07-02 | 15,010.00 | 15,800.00 | 14,460.00 | 15,630.00 | 15,630.00 | 2,130,567 |
| 2025-07-01 | 15,400.00 | 15,580.00 | 14,990.00 | 14,990.00 | 14,990.00 | 933,204 |
| 2025-06-30 | 15,900.00 | 15,970.00 | 15,310.00 | 15,460.00 | 15,460.00 | 969,544 |
| 2025-06-27 | 17,230.00 | 17,250.00 | 15,810.00 | 15,980.00 | 15,980.00 | 1,781,368 |
| 2025-06-26 | 18,220.00 | 18,390.00 | 16,480.00 | 16,500.00 | 16,500.00 | 4,571,187 |
| 2025-06-25 | 16,720.00 | 19,030.00 | 16,680.00 | 17,970.00 | 17,970.00 | 17,392,570 |
| 2025-06-24 | 13,910.00 | 15,700.00 | 13,850.00 | 15,050.00 | 15,050.00 | 8,817,575 |
| 2025-06-23 | 13,270.00 | 13,400.00 | 13,140.00 | 13,330.00 | 13,330.00 | 429,640 |
| 2025-06-20 | 13,610.00 | 13,850.00 | 13,500.00 | 13,690.00 | 13,690.00 | 411,415 |
| 2025-06-19 | 13,790.00 | 13,850.00 | 13,460.00 | 13,600.00 | 13,600.00 | 413,446 |
| 2025-06-18 | 13,390.00 | 13,700.00 | 13,110.00 | 13,680.00 | 13,680.00 | 296,233 |
| 2025-06-17 | 13,360.00 | 13,900.00 | 13,160.00 | 13,380.00 | 13,380.00 | 795,830 |
| 2025-06-16 | 12,990.00 | 13,200.00 | 12,900.00 | 13,170.00 | 13,170.00 | 260,854 |
| 2025-06-13 | 13,930.00 | 13,940.00 | 13,130.00 | 13,270.00 | 13,270.00 | 552,968 |
| 2025-06-12 | 13,910.00 | 13,930.00 | 13,610.00 | 13,750.00 | 13,750.00 | 526,027 |
| 2025-06-11 | 13,640.00 | 14,050.00 | 13,580.00 | 13,950.00 | 13,950.00 | 559,651 |
| 2025-06-10 | 13,930.00 | 13,930.00 | 13,440.00 | 13,500.00 | 13,500.00 | 386,106 |
| 2025-06-09 | 14,070.00 | 14,100.00 | 13,660.00 | 13,790.00 | 13,790.00 | 496,988 |
| 2025-06-05 | 13,500.00 | 13,920.00 | 13,360.00 | 13,730.00 | 13,730.00 | 733,813 |
| 2025-06-04 | 13,250.00 | 13,550.00 | 13,250.00 | 13,410.00 | 13,410.00 | 380,596 |
| 2025-06-02 | 13,140.00 | 13,160.00 | 12,930.00 | 13,040.00 | 13,040.00 | 172,334 |
| 2025-05-30 | 13,120.00 | 13,260.00 | 13,020.00 | 13,100.00 | 13,100.00 | 274,196 |
| 2025-05-29 | 13,650.00 | 13,650.00 | 13,180.00 | 13,350.00 | 13,350.00 | 433,977 |
| 2025-05-28 | 13,020.00 | 13,290.00 | 12,860.00 | 13,010.00 | 13,010.00 | 359,652 |
| 2025-05-27 | 12,850.00 | 12,960.00 | 12,690.00 | 12,760.00 | 12,760.00 | 174,473 |
| 2025-05-26 | 12,210.00 | 13,430.00 | 12,210.00 | 12,950.00 | 12,950.00 | 683,273 |
| 2025-05-23 | 12,760.00 | 12,870.00 | 12,420.00 | 12,420.00 | 12,420.00 | 172,258 |
| 2025-05-22 | 12,910.00 | 12,940.00 | 12,690.00 | 12,700.00 | 12,700.00 | 259,392 |
| 2025-05-21 | 13,280.00 | 13,370.00 | 13,090.00 | 13,100.00 | 13,100.00 | 248,043 |
| 2025-05-20 | 13,210.00 | 13,770.00 | 13,170.00 | 13,320.00 | 13,320.00 | 494,819 |
| 2025-05-19 | 13,280.00 | 13,330.00 | 12,920.00 | 13,090.00 | 13,090.00 | 296,072 |
| 2025-05-16 | 13,390.00 | 13,750.00 | 13,180.00 | 13,580.00 | 13,580.00 | 484,172 |
| 2025-05-15 | 13,760.00 | 13,970.00 | 13,270.00 | 13,290.00 | 13,290.00 | 542,693 |
| 2025-05-14 | 13,870.00 | 13,960.00 | 13,560.00 | 13,660.00 | 13,660.00 | 419,367 |
| 2025-05-13 | 14,360.00 | 14,500.00 | 13,500.00 | 13,550.00 | 13,550.00 | 1,180,226 |
| 2025-05-12 | 13,110.00 | 13,510.00 | 13,050.00 | 13,510.00 | 13,510.00 | 486,014 |
| 2025-05-09 | 13,410.00 | 13,420.00 | 12,850.00 | 12,920.00 | 12,920.00 | 302,453 |
| 2025-05-08 | 13,590.00 | 13,720.00 | 13,220.00 | 13,330.00 | 13,330.00 | 427,456 |
| 2025-05-07 | 13,040.00 | 13,320.00 | 12,900.00 | 13,320.00 | 13,320.00 | 387,467 |
| 2025-05-02 | 12,700.00 | 13,010.00 | 12,610.00 | 12,940.00 | 12,940.00 | 292,559 |
| 2025-04-30 | 12,980.00 | 13,020.00 | 12,610.00 | 12,660.00 | 12,660.00 | 284,590 |
| 2025-04-29 | 13,100.00 | 13,225.00 | 12,950.00 | 12,980.00 | 12,980.00 | 358,171 |
| 2025-04-28 | 13,460.00 | 13,590.00 | 13,030.00 | 13,060.00 | 13,060.00 | 588,215 |
| 2025-04-25 | 13,380.00 | 13,750.00 | 13,090.00 | 13,550.00 | 13,550.00 | 1,281,616 |
| 2025-04-24 | 13,810.00 | 13,810.00 | 12,820.00 | 13,070.00 | 13,070.00 | 1,261,106 |
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.