Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 13,000.00 | 13,130.00 | 12,860.00 | 13,120.00 | 13,120.00 | 473,056 |
| 2025-04-22 | 12,520.00 | 12,770.00 | 12,500.00 | 12,580.00 | 12,580.00 | 379,316 |
| 2025-04-21 | 12,770.00 | 13,100.00 | 12,670.00 | 12,750.00 | 12,750.00 | 293,599 |
| 2025-04-18 | 12,620.00 | 12,750.00 | 12,480.00 | 12,720.00 | 12,720.00 | 365,044 |
| 2025-04-17 | 12,270.00 | 12,790.00 | 12,190.00 | 12,770.00 | 12,770.00 | 340,259 |
| 2025-04-16 | 12,850.00 | 12,860.00 | 12,370.00 | 12,400.00 | 12,400.00 | 371,269 |
| 2025-04-15 | 13,120.00 | 13,210.00 | 13,020.00 | 13,080.00 | 13,080.00 | 359,994 |
| 2025-04-14 | 13,300.00 | 13,310.00 | 12,890.00 | 13,080.00 | 13,080.00 | 692,319 |
| 2025-04-11 | 12,030.00 | 12,750.00 | 11,980.00 | 12,710.00 | 12,710.00 | 573,262 |
| 2025-04-10 | 13,120.00 | 13,650.00 | 12,220.00 | 12,350.00 | 12,350.00 | 1,829,403 |
| 2025-04-09 | 11,200.00 | 11,580.00 | 11,070.00 | 11,290.00 | 11,290.00 | 334,713 |
| 2025-04-08 | 11,990.00 | 12,040.00 | 11,350.00 | 11,480.00 | 11,480.00 | 538,430 |
| 2025-04-07 | 12,100.00 | 12,200.00 | 11,410.00 | 11,460.00 | 11,460.00 | 522,930 |
| 2025-04-04 | 12,320.00 | 13,100.00 | 12,210.00 | 12,620.00 | 12,620.00 | 413,192 |
| 2025-04-03 | 12,300.00 | 12,790.00 | 12,160.00 | 12,670.00 | 12,670.00 | 320,136 |
| 2025-04-02 | 13,660.00 | 13,660.00 | 12,730.00 | 12,850.00 | 12,850.00 | 594,758 |
| 2025-04-01 | 12,750.00 | 13,430.00 | 12,750.00 | 13,240.00 | 13,240.00 | 589,581 |
| 2025-03-31 | 12,930.00 | 13,200.00 | 12,440.00 | 12,520.00 | 12,520.00 | 664,480 |
| 2025-03-28 | 14,300.00 | 14,390.00 | 13,370.00 | 13,430.00 | 13,430.00 | 474,385 |
| 2025-03-27 | 14,800.00 | 14,950.00 | 14,220.00 | 14,350.00 | 14,350.00 | 511,165 |
| 2025-03-26 | 15,070.00 | 15,500.00 | 14,740.00 | 15,170.00 | 15,170.00 | 597,566 |
| 2025-03-25 | 16,360.00 | 16,400.00 | 15,100.00 | 15,300.00 | 15,300.00 | 786,086 |
| 2025-03-24 | 16,120.00 | 16,560.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1,188,417 |
| 2025-03-21 | 15,820.00 | 16,630.00 | 15,800.00 | 15,960.00 | 15,960.00 | 6,309,473 |
| 2025-03-20 | 15,900.00 | 15,930.00 | 15,340.00 | 15,420.00 | 15,420.00 | 1,489,215 |
| 2025-03-19 | 15,110.00 | 15,890.00 | 14,850.00 | 15,540.00 | 15,540.00 | 1,777,795 |
| 2025-03-18 | 15,600.00 | 15,680.00 | 15,050.00 | 15,200.00 | 15,200.00 | 806,538 |
| 2025-03-17 | 15,650.00 | 15,920.00 | 15,410.00 | 15,450.00 | 15,450.00 | 1,223,656 |
| 2025-03-14 | 15,300.00 | 15,720.00 | 15,060.00 | 15,500.00 | 15,500.00 | 1,177,188 |
| 2025-03-13 | 15,650.00 | 16,500.00 | 15,010.00 | 15,050.00 | 15,050.00 | 2,892,353 |
| 2025-03-12 | 14,920.00 | 15,600.00 | 14,740.00 | 15,160.00 | 15,160.00 | 2,677,182 |
| 2025-03-11 | 13,900.00 | 14,790.00 | 13,890.00 | 14,690.00 | 14,690.00 | 993,254 |
| 2025-03-10 | 15,080.00 | 15,450.00 | 14,810.00 | 14,810.00 | 14,810.00 | 1,126,178 |
| 2025-03-07 | 14,200.00 | 15,610.00 | 14,100.00 | 15,120.00 | 15,120.00 | 5,778,642 |
| 2025-03-06 | 15,290.00 | 15,480.00 | 14,300.00 | 14,300.00 | 14,300.00 | 1,271,481 |
| 2025-03-05 | 15,390.00 | 16,000.00 | 14,980.00 | 15,160.00 | 15,160.00 | 1,290,714 |
| 2025-03-04 | 15,100.00 | 15,850.00 | 14,790.00 | 15,250.00 | 15,250.00 | 1,044,787 |
| 2025-02-28 | 15,870.00 | 16,150.00 | 15,640.00 | 15,660.00 | 15,660.00 | 1,355,233 |
| 2025-02-27 | 16,320.00 | 17,700.00 | 16,320.00 | 16,680.00 | 16,680.00 | 6,728,671 |
| 2025-02-26 | 15,950.00 | 16,660.00 | 15,570.00 | 15,890.00 | 15,890.00 | 2,308,971 |
| 2025-02-25 | 16,160.00 | 16,250.00 | 15,510.00 | 15,760.00 | 15,760.00 | 1,752,441 |
| 2025-02-24 | 16,600.00 | 16,630.00 | 16,100.00 | 16,380.00 | 16,380.00 | 1,438,120 |
| 2025-02-21 | 17,070.00 | 17,530.00 | 16,960.00 | 16,960.00 | 16,960.00 | 1,431,295 |
| 2025-02-20 | 18,620.00 | 18,630.00 | 17,120.00 | 17,300.00 | 17,300.00 | 2,416,780 |
| 2025-02-19 | 18,770.00 | 19,360.00 | 18,420.00 | 18,740.00 | 18,740.00 | 4,431,410 |
| 2025-02-18 | 17,950.00 | 19,210.00 | 17,930.00 | 18,620.00 | 18,620.00 | 9,426,517 |
| 2025-02-17 | 18,360.00 | 18,690.00 | 17,750.00 | 17,920.00 | 17,920.00 | 3,360,467 |
| 2025-02-14 | 19,860.00 | 20,600.00 | 17,660.00 | 17,750.00 | 17,750.00 | 13,527,870 |
| 2025-02-13 | 17,380.00 | 18,250.00 | 17,090.00 | 17,820.00 | 17,820.00 | 7,155,277 |
| 2025-02-12 | 18,150.00 | 18,290.00 | 17,330.00 | 17,350.00 | 17,350.00 | 4,554,929 |
| 2025-02-11 | 17,990.00 | 18,990.00 | 17,670.00 | 17,850.00 | 17,850.00 | 9,098,725 |
| 2025-02-10 | 16,610.00 | 18,780.00 | 16,300.00 | 17,700.00 | 17,700.00 | 17,823,920 |
| 2025-02-07 | 14,290.00 | 17,520.00 | 13,660.00 | 16,710.00 | 16,710.00 | 32,318,859 |
| 2025-02-06 | 14,380.00 | 14,530.00 | 13,960.00 | 14,160.00 | 14,160.00 | 2,367,715 |
| 2025-02-05 | 14,010.00 | 14,650.00 | 13,750.00 | 14,030.00 | 14,030.00 | 5,088,798 |
| 2025-02-04 | 13,800.00 | 15,300.00 | 13,670.00 | 13,770.00 | 13,770.00 | 15,900,690 |
| 2025-02-03 | 13,820.00 | 13,820.00 | 13,120.00 | 13,300.00 | 13,300.00 | 1,058,199 |
| 2025-01-31 | 13,900.00 | 14,080.00 | 13,580.00 | 14,060.00 | 14,060.00 | 1,580,240 |
| 2025-01-24 | 13,470.00 | 13,470.00 | 13,110.00 | 13,200.00 | 13,200.00 | 1,438,921 |
| 2025-01-23 | 13,200.00 | 15,180.00 | 13,070.00 | 13,650.00 | 13,650.00 | 25,128,609 |
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.