Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 12,780.00 | 13,320.00 | 12,520.00 | 13,070.00 | 13,070.00 | 7,028,874 |
| 2025-01-21 | 12,940.00 | 13,550.00 | 12,650.00 | 12,890.00 | 12,890.00 | 15,697,370 |
| 2025-01-20 | 9,860.00 | 12,700.00 | 9,700.00 | 12,700.00 | 12,700.00 | 26,078,020 |
| 2025-01-17 | 9,810.00 | 9,970.00 | 9,630.00 | 9,770.00 | 9,770.00 | 472,548 |
| 2025-01-16 | 9,840.00 | 10,070.00 | 9,730.00 | 9,780.00 | 9,780.00 | 827,207 |
| 2025-01-15 | 9,750.00 | 9,970.00 | 9,530.00 | 9,570.00 | 9,570.00 | 503,903 |
| 2025-01-14 | 9,600.00 | 9,850.00 | 9,530.00 | 9,690.00 | 9,690.00 | 436,002 |
| 2025-01-13 | 9,790.00 | 9,930.00 | 9,450.00 | 9,520.00 | 9,520.00 | 509,432 |
| 2025-01-10 | 10,160.00 | 10,430.00 | 9,810.00 | 9,900.00 | 9,900.00 | 773,797 |
| 2025-01-09 | 10,650.00 | 10,650.00 | 9,990.00 | 10,040.00 | 10,040.00 | 1,230,178 |
| 2025-01-08 | 9,650.00 | 10,410.00 | 9,590.00 | 10,410.00 | 10,410.00 | 1,656,472 |
| 2025-01-07 | 10,200.00 | 10,250.00 | 9,860.00 | 9,870.00 | 9,870.00 | 1,044,983 |
| 2025-01-06 | 9,770.00 | 10,200.00 | 9,760.00 | 9,910.00 | 9,910.00 | 1,604,219 |
| 2025-01-03 | 9,210.00 | 9,800.00 | 9,120.00 | 9,670.00 | 9,670.00 | 1,266,268 |
| 2025-01-02 | 8,920.00 | 9,220.00 | 8,650.00 | 9,200.00 | 9,200.00 | 417,397 |
| 2024-12-30 | 8,640.00 | 8,960.00 | 8,590.00 | 8,920.00 | 8,920.00 | 313,073 |
| 2024-12-27 | 8,700.00 | 9,250.00 | 8,680.00 | 8,860.00 | 8,860.00 | 801,712 |
| 2024-12-26 | 9,170.00 | 9,640.00 | 8,950.00 | 9,000.00 | 9,000.00 | 947,876 |
| 2024-12-24 | 9,620.00 | 9,650.00 | 9,040.00 | 9,100.00 | 9,100.00 | 1,094,438 |
| 2024-12-23 | 8,910.00 | 10,220.00 | 8,910.00 | 9,430.00 | 9,430.00 | 3,773,173 |
| 2024-12-20 | 9,190.00 | 9,200.00 | 8,650.00 | 8,730.00 | 8,730.00 | 422,932 |
| 2024-12-19 | 9,000.00 | 9,350.00 | 8,990.00 | 9,220.00 | 9,220.00 | 546,998 |
| 2024-12-18 | 9,550.00 | 9,590.00 | 9,320.00 | 9,520.00 | 9,520.00 | 575,427 |
| 2024-12-17 | 9,840.00 | 10,020.00 | 9,410.00 | 9,620.00 | 9,620.00 | 2,939,164 |
| 2024-12-16 | 9,360.00 | 9,390.00 | 9,090.00 | 9,170.00 | 9,170.00 | 419,313 |
| 2024-12-13 | 8,960.00 | 9,250.00 | 8,830.00 | 9,170.00 | 9,170.00 | 448,790 |
| 2024-12-12 | 8,940.00 | 9,060.00 | 8,650.00 | 8,890.00 | 8,890.00 | 720,412 |
| 2024-12-11 | 8,220.00 | 8,790.00 | 8,120.00 | 8,770.00 | 8,770.00 | 451,946 |
| 2024-12-10 | 7,730.00 | 8,220.00 | 7,730.00 | 8,220.00 | 8,220.00 | 397,773 |
| 2024-12-09 | 8,080.00 | 8,200.00 | 7,710.00 | 7,770.00 | 7,770.00 | 489,332 |
| 2024-12-06 | 8,600.00 | 8,630.00 | 8,010.00 | 8,340.00 | 8,340.00 | 529,312 |
| 2024-12-05 | 8,800.00 | 8,900.00 | 8,620.00 | 8,640.00 | 8,640.00 | 288,833 |
| 2024-12-04 | 8,640.00 | 8,830.00 | 8,550.00 | 8,760.00 | 8,760.00 | 380,453 |
| 2024-12-03 | 8,650.00 | 8,990.00 | 8,650.00 | 8,940.00 | 8,940.00 | 346,803 |
| 2024-12-02 | 8,900.00 | 8,950.00 | 8,650.00 | 8,650.00 | 8,650.00 | 345,255 |
| 2024-11-29 | 9,030.00 | 9,070.00 | 8,670.00 | 8,790.00 | 8,790.00 | 401,231 |
| 2024-11-28 | 9,150.00 | 9,160.00 | 8,970.00 | 9,070.00 | 9,070.00 | 287,346 |
| 2024-11-27 | 9,470.00 | 9,470.00 | 9,050.00 | 9,110.00 | 9,110.00 | 371,189 |
| 2024-11-26 | 9,400.00 | 9,480.00 | 9,270.00 | 9,420.00 | 9,420.00 | 334,614 |
| 2024-11-25 | 9,630.00 | 9,840.00 | 9,340.00 | 9,340.00 | 9,340.00 | 1,077,778 |
| 2024-11-22 | 9,420.00 | 9,830.00 | 9,420.00 | 9,510.00 | 9,510.00 | 404,378 |
| 2024-11-21 | 9,720.00 | 9,720.00 | 9,400.00 | 9,400.00 | 9,400.00 | 387,864 |
| 2024-11-20 | 9,960.00 | 9,960.00 | 9,610.00 | 9,620.00 | 9,620.00 | 318,070 |
| 2024-11-19 | 9,890.00 | 9,890.00 | 9,700.00 | 9,800.00 | 9,800.00 | 230,406 |
| 2024-11-18 | 9,890.00 | 10,190.00 | 9,700.00 | 9,920.00 | 9,920.00 | 387,521 |
| 2024-11-15 | 9,490.00 | 9,930.00 | 9,490.00 | 9,900.00 | 9,900.00 | 572,269 |
| 2024-11-14 | 9,650.00 | 9,820.00 | 9,490.00 | 9,510.00 | 9,510.00 | 492,269 |
| 2024-11-13 | 9,910.00 | 10,100.00 | 9,650.00 | 9,650.00 | 9,650.00 | 438,487 |
| 2024-11-12 | 10,190.00 | 10,300.00 | 9,920.00 | 10,010.00 | 10,010.00 | 673,602 |
| 2024-11-11 | 11,200.00 | 11,200.00 | 10,430.00 | 10,440.00 | 10,440.00 | 649,846 |
| 2024-11-08 | 11,430.00 | 11,740.00 | 11,300.00 | 11,310.00 | 11,310.00 | 289,280 |
| 2024-11-07 | 11,460.00 | 11,500.00 | 11,060.00 | 11,330.00 | 11,330.00 | 364,984 |
| 2024-11-06 | 12,120.00 | 12,180.00 | 11,400.00 | 11,420.00 | 11,420.00 | 479,136 |
| 2024-11-05 | 12,010.00 | 12,130.00 | 11,910.00 | 12,000.00 | 12,000.00 | 186,608 |
| 2024-11-04 | 11,770.00 | 12,110.00 | 11,720.00 | 12,040.00 | 12,040.00 | 260,610 |
| 2024-11-01 | 11,970.00 | 11,970.00 | 11,770.00 | 11,770.00 | 11,770.00 | 226,559 |
| 2024-10-31 | 11,800.00 | 12,370.00 | 11,680.00 | 12,120.00 | 12,120.00 | 405,538 |
| 2024-10-30 | 12,200.00 | 12,480.00 | 12,000.00 | 12,020.00 | 12,020.00 | 272,944 |
| 2024-10-29 | 12,300.00 | 12,300.00 | 11,920.00 | 12,200.00 | 12,200.00 | 332,113 |
| 2024-10-28 | 12,070.00 | 12,470.00 | 12,030.00 | 12,360.00 | 12,360.00 | 262,959 |
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.