Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,170.00 | 12,320.00 | 11,960.00 | 12,070.00 | 12,070.00 | 273,065 |
| 2024-10-24 | 12,430.00 | 12,500.00 | 12,140.00 | 12,160.00 | 12,160.00 | 278,510 |
| 2024-10-23 | 12,160.00 | 12,980.00 | 11,970.00 | 12,620.00 | 12,620.00 | 786,780 |
| 2024-10-22 | 12,930.00 | 12,970.00 | 12,140.00 | 12,160.00 | 12,160.00 | 359,776 |
| 2024-10-21 | 12,690.00 | 12,970.00 | 12,310.00 | 12,760.00 | 12,760.00 | 372,368 |
| 2024-10-18 | 13,470.00 | 13,470.00 | 12,660.00 | 12,660.00 | 12,660.00 | 682,707 |
| 2024-10-17 | 13,540.00 | 13,700.00 | 12,990.00 | 13,500.00 | 13,500.00 | 609,685 |
| 2024-10-16 | 13,210.00 | 13,410.00 | 13,110.00 | 13,260.00 | 13,260.00 | 543,648 |
| 2024-10-15 | 13,760.00 | 14,650.00 | 13,560.00 | 13,650.00 | 13,650.00 | 2,617,292 |
| 2024-10-14 | 13,100.00 | 13,760.00 | 13,070.00 | 13,430.00 | 13,430.00 | 663,635 |
| 2024-10-11 | 13,170.00 | 13,560.00 | 13,020.00 | 13,080.00 | 13,080.00 | 434,077 |
| 2024-10-10 | 13,600.00 | 13,780.00 | 13,120.00 | 13,160.00 | 13,160.00 | 517,419 |
| 2024-10-08 | 13,690.00 | 13,850.00 | 13,350.00 | 13,370.00 | 13,370.00 | 478,351 |
| 2024-10-07 | 13,800.00 | 14,080.00 | 13,440.00 | 13,860.00 | 13,860.00 | 800,862 |
| 2024-10-04 | 13,180.00 | 13,650.00 | 13,150.00 | 13,450.00 | 13,450.00 | 730,701 |
| 2024-10-02 | 13,120.00 | 13,320.00 | 12,800.00 | 13,010.00 | 13,010.00 | 524,898 |
| 2024-09-30 | 13,720.00 | 13,750.00 | 13,250.00 | 13,250.00 | 13,250.00 | 738,334 |
| 2024-09-27 | 14,010.00 | 14,340.00 | 13,680.00 | 13,720.00 | 13,720.00 | 1,708,388 |
| 2024-09-26 | 13,500.00 | 14,950.00 | 13,200.00 | 13,810.00 | 13,810.00 | 9,507,544 |
| 2024-09-25 | 12,920.00 | 13,430.00 | 12,720.00 | 12,720.00 | 12,720.00 | 1,280,886 |
| 2024-09-24 | 12,400.00 | 12,680.00 | 12,390.00 | 12,620.00 | 12,620.00 | 426,103 |
| 2024-09-23 | 12,290.00 | 12,620.00 | 12,170.00 | 12,380.00 | 12,380.00 | 447,119 |
| 2024-09-20 | 12,540.00 | 13,160.00 | 12,400.00 | 12,430.00 | 12,430.00 | 1,344,208 |
| 2024-09-19 | 12,390.00 | 12,390.00 | 11,790.00 | 12,070.00 | 12,070.00 | 877,842 |
| 2024-09-13 | 13,330.00 | 13,430.00 | 12,530.00 | 12,530.00 | 12,530.00 | 1,143,569 |
| 2024-09-12 | 12,780.00 | 14,790.00 | 12,610.00 | 13,400.00 | 13,400.00 | 8,559,496 |
| 2024-09-11 | 12,440.00 | 12,550.00 | 12,160.00 | 12,190.00 | 12,190.00 | 223,260 |
| 2024-09-10 | 12,360.00 | 12,550.00 | 12,150.00 | 12,440.00 | 12,440.00 | 323,774 |
| 2024-09-09 | 11,400.00 | 12,360.00 | 11,390.00 | 12,360.00 | 12,360.00 | 415,357 |
| 2024-09-06 | 12,100.00 | 12,140.00 | 11,610.00 | 11,780.00 | 11,780.00 | 297,705 |
| 2024-09-05 | 12,270.00 | 12,570.00 | 12,010.00 | 12,100.00 | 12,100.00 | 413,728 |
| 2024-09-04 | 12,100.00 | 12,530.00 | 12,080.00 | 12,250.00 | 12,250.00 | 326,156 |
| 2024-09-03 | 13,340.00 | 13,390.00 | 12,960.00 | 12,960.00 | 12,960.00 | 253,119 |
| 2024-09-02 | 13,780.00 | 13,780.00 | 13,320.00 | 13,330.00 | 13,330.00 | 272,580 |
| 2024-08-30 | 13,270.00 | 13,770.00 | 13,190.00 | 13,770.00 | 13,770.00 | 267,767 |
| 2024-08-29 | 13,390.00 | 13,490.00 | 13,170.00 | 13,290.00 | 13,290.00 | 317,267 |
| 2024-08-28 | 13,720.00 | 13,910.00 | 13,430.00 | 13,910.00 | 13,910.00 | 336,976 |
| 2024-08-27 | 13,710.00 | 13,740.00 | 13,390.00 | 13,680.00 | 13,680.00 | 174,514 |
| 2024-08-26 | 14,200.00 | 14,230.00 | 13,600.00 | 13,710.00 | 13,710.00 | 309,430 |
| 2024-08-23 | 14,060.00 | 14,100.00 | 13,840.00 | 14,000.00 | 14,000.00 | 227,166 |
| 2024-08-22 | 14,700.00 | 14,790.00 | 14,180.00 | 14,260.00 | 14,260.00 | 292,363 |
| 2024-08-21 | 14,810.00 | 14,900.00 | 14,480.00 | 14,670.00 | 14,670.00 | 435,520 |
| 2024-08-20 | 14,250.00 | 15,470.00 | 14,250.00 | 15,080.00 | 15,080.00 | 1,499,555 |
| 2024-08-19 | 14,520.00 | 14,520.00 | 14,010.00 | 14,060.00 | 14,060.00 | 309,363 |
| 2024-08-16 | 14,990.00 | 15,090.00 | 14,320.00 | 14,530.00 | 14,530.00 | 653,779 |
| 2024-08-14 | 14,700.00 | 14,850.00 | 14,510.00 | 14,650.00 | 14,650.00 | 446,632 |
| 2024-08-13 | 14,510.00 | 14,510.00 | 14,010.00 | 14,180.00 | 14,180.00 | 300,660 |
| 2024-08-12 | 13,900.00 | 14,680.00 | 13,830.00 | 14,350.00 | 14,350.00 | 580,502 |
| 2024-08-09 | 13,800.00 | 14,120.00 | 13,630.00 | 13,790.00 | 13,790.00 | 530,544 |
| 2024-08-08 | 13,000.00 | 13,440.00 | 12,970.00 | 13,290.00 | 13,290.00 | 268,864 |
| 2024-08-07 | 13,150.00 | 13,740.00 | 13,100.00 | 13,480.00 | 13,480.00 | 517,694 |
| 2024-08-06 | 12,370.00 | 13,390.00 | 12,370.00 | 13,330.00 | 13,330.00 | 862,132 |
| 2024-08-05 | 14,180.00 | 14,200.00 | 11,700.00 | 12,170.00 | 12,170.00 | 1,110,343 |
| 2024-08-02 | 15,270.00 | 15,270.00 | 14,480.00 | 14,480.00 | 14,480.00 | 599,179 |
| 2024-08-01 | 16,410.00 | 16,650.00 | 15,630.00 | 15,690.00 | 15,690.00 | 639,564 |
| 2024-07-31 | 15,250.00 | 15,770.00 | 15,050.00 | 15,700.00 | 15,700.00 | 456,390 |
| 2024-07-30 | 15,810.00 | 15,850.00 | 15,370.00 | 15,390.00 | 15,390.00 | 327,069 |
| 2024-07-29 | 15,360.00 | 16,100.00 | 15,250.00 | 16,100.00 | 16,100.00 | 479,418 |
| 2024-07-26 | 15,440.00 | 15,550.00 | 15,150.00 | 15,350.00 | 15,350.00 | 451,411 |
| 2024-07-25 | 15,710.00 | 15,710.00 | 15,320.00 | 15,430.00 | 15,430.00 | 562,616 |
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.