Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 732.00 | 761.00 | 732.00 | 759.00 | 1,518.00 | 34,592 |
| 2026-03-09 | 791.00 | 791.00 | 700.00 | 731.00 | 1,462.00 | 36,812 |
| 2026-03-06 | 795.00 | 798.00 | 710.00 | 792.00 | 1,584.00 | 52,360 |
| 2026-03-05 | 787.00 | 839.00 | 780.00 | 798.00 | 1,596.00 | 58,553 |
| 2026-03-04 | 902.00 | 904.00 | 772.00 | 787.00 | 1,574.00 | 101,436 |
| 2026-03-03 | 970.00 | 970.00 | 895.00 | 906.00 | 1,812.00 | 72,667 |
| 2026-02-27 | 986.00 | 986.00 | 958.00 | 970.00 | 1,940.00 | 41,649 |
| 2026-02-26 | 1,000.00 | 1,000.00 | 971.00 | 986.00 | 1,972.00 | 37,458 |
| 2026-02-25 | 1,032.00 | 1,034.00 | 995.00 | 1,000.00 | 2,000.00 | 40,605 |
| 2026-02-24 | 980.00 | 1,073.00 | 965.00 | 1,024.00 | 2,048.00 | 62,350 |
| 2026-02-23 | 997.00 | 997.00 | 940.00 | 980.00 | 1,960.00 | 68,866 |
| 2026-02-20 | 982.00 | 1,005.00 | 966.00 | 997.00 | 1,994.00 | 46,629 |
| 2026-02-19 | 1,001.00 | 1,017.00 | 991.00 | 1,007.00 | 2,014.00 | 47,120 |
| 2026-02-13 | 1,132.00 | 1,132.00 | 891.00 | 1,010.00 | 2,020.00 | 360,123 |
| 2026-02-12 | 1,130.00 | 1,180.00 | 1,121.00 | 1,132.00 | 2,264.00 | 72,341 |
| 2026-02-11 | 1,062.00 | 1,168.00 | 1,062.00 | 1,130.00 | 2,260.00 | 96,175 |
| 2026-02-10 | 1,095.00 | 1,146.00 | 1,041.00 | 1,062.00 | 2,124.00 | 80,718 |
| 2026-02-09 | 1,142.00 | 1,171.00 | 1,017.00 | 1,095.00 | 2,190.00 | 163,307 |
| 2026-02-06 | 1,070.00 | 1,181.00 | 985.00 | 1,145.00 | 2,290.00 | 120,570 |
| 2026-02-04 | 1,112.00 | 1,182.00 | 1,112.00 | 1,143.00 | 2,286.00 | 32,198 |
| 2026-02-03 | 1,178.00 | 1,185.00 | 1,127.00 | 1,137.00 | 2,274.00 | 52,602 |
| 2026-02-02 | 1,188.00 | 1,188.00 | 1,170.00 | 1,177.00 | 2,354.00 | 25,697 |
| 2026-01-30 | 1,195.00 | 1,204.00 | 1,178.00 | 1,200.00 | 2,400.00 | 27,076 |
| 2026-01-29 | 1,229.00 | 1,233.00 | 1,182.00 | 1,195.00 | 2,390.00 | 70,173 |
| 2026-01-28 | 1,245.00 | 1,255.00 | 1,205.00 | 1,229.00 | 2,458.00 | 95,478 |
| 2026-01-27 | 1,274.00 | 1,335.00 | 1,250.00 | 1,250.00 | 2,500.00 | 59,277 |
| 2026-01-26 | 1,271.00 | 1,283.00 | 1,260.00 | 1,274.00 | 2,548.00 | 52,109 |
| 2026-01-23 | 1,269.00 | 1,279.00 | 1,268.00 | 1,271.00 | 2,542.00 | 22,583 |
| 2026-01-22 | 1,271.00 | 1,295.00 | 1,269.00 | 1,270.00 | 2,540.00 | 25,467 |
| 2026-01-21 | 1,281.00 | 1,287.00 | 1,268.00 | 1,271.00 | 2,542.00 | 22,621 |
| 2026-01-20 | 1,280.00 | 1,298.00 | 1,268.00 | 1,281.00 | 2,562.00 | 38,394 |
| 2026-01-19 | 1,330.00 | 1,330.00 | 1,278.00 | 1,280.00 | 2,560.00 | 32,383 |
| 2026-01-16 | 1,282.00 | 1,337.00 | 1,282.00 | 1,330.00 | 2,660.00 | 21,675 |
| 2026-01-15 | 1,320.00 | 1,320.00 | 1,268.00 | 1,282.00 | 2,564.00 | 19,776 |
| 2026-01-14 | 1,320.00 | 1,320.00 | 1,280.00 | 1,282.00 | 2,564.00 | 15,213 |
| 2026-01-13 | 1,322.00 | 1,340.00 | 1,295.00 | 1,304.00 | 2,608.00 | 28,578 |
| 2026-01-12 | 1,294.00 | 1,423.00 | 1,278.00 | 1,302.00 | 2,604.00 | 121,460 |
| 2026-01-09 | 1,249.00 | 1,360.00 | 1,244.00 | 1,294.00 | 2,588.00 | 57,477 |
| 2026-01-08 | 1,295.00 | 1,295.00 | 1,242.00 | 1,243.00 | 2,486.00 | 32,279 |
| 2026-01-07 | 1,283.00 | 1,320.00 | 1,270.00 | 1,296.00 | 2,592.00 | 24,167 |
| 2026-01-06 | 1,325.00 | 1,325.00 | 1,276.00 | 1,283.00 | 2,566.00 | 38,231 |
| 2026-01-05 | 1,390.00 | 1,390.00 | 1,320.00 | 1,325.00 | 2,650.00 | 22,818 |
| 2026-01-02 | 1,323.00 | 1,450.00 | 1,323.00 | 1,394.00 | 2,788.00 | 22,705 |
| 2025-12-30 | 1,340.00 | 1,340.00 | 1,323.00 | 1,323.00 | 2,646.00 | 10,397 |
| 2025-12-29 | 1,293.00 | 1,345.00 | 1,282.00 | 1,340.00 | 2,680.00 | 30,015 |
| 2025-12-26 | 1,299.00 | 1,342.00 | 1,280.00 | 1,286.00 | 2,572.00 | 18,358 |
| 2025-12-24 | 1,300.00 | 1,349.00 | 1,278.00 | 1,279.00 | 2,558.00 | 35,110 |
| 2025-12-23 | 1,422.00 | 1,422.00 | 1,206.00 | 1,300.00 | 2,600.00 | 216,425 |
| 2025-12-22 | 1,610.00 | 1,636.00 | 1,400.00 | 1,436.00 | 2,872.00 | 145,577 |
| 2025-12-19 | 1,665.00 | 1,694.00 | 1,600.00 | 1,610.00 | 3,220.00 | 43,324 |
| 2025-12-18 | 1,720.00 | 1,720.00 | 1,655.00 | 1,660.00 | 3,320.00 | 21,126 |
| 2025-12-17 | 1,709.00 | 1,760.00 | 1,709.00 | 1,720.00 | 3,440.00 | 3,436 |
| 2025-12-16 | 1,746.00 | 1,746.00 | 1,690.00 | 1,709.00 | 3,418.00 | 12,570 |
| 2025-12-15 | 1,760.00 | 1,777.00 | 1,713.00 | 1,721.00 | 3,442.00 | 36,827 |
| 2025-12-12 | 1,786.00 | 1,789.00 | 1,755.00 | 1,760.00 | 3,520.00 | 29,395 |
| 2025-12-11 | 1,800.00 | 1,800.00 | 1,773.00 | 1,786.00 | 3,572.00 | 5,615 |
| 2025-12-10 | 1,822.00 | 1,822.00 | 1,755.00 | 1,780.00 | 3,560.00 | 13,189 |
| 2025-12-09 | 1,795.00 | 1,821.00 | 1,788.00 | 1,808.00 | 3,616.00 | 12,479 |
| 2025-12-08 | 1,805.00 | 1,805.00 | 1,774.00 | 1,801.00 | 3,602.00 | 18,206 |
| 2025-12-05 | 1,836.00 | 1,836.00 | 1,786.00 | 1,805.00 | 3,610.00 | 44,408 |
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.