Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1,842.00 | 1,842.00 | 1,829.00 | 1,836.00 | 3,672.00 | 11,489 |
| 2025-12-03 | 1,883.00 | 1,883.00 | 1,835.00 | 1,842.00 | 3,684.00 | 13,329 |
| 2025-12-02 | 1,846.00 | 1,849.00 | 1,802.00 | 1,840.00 | 3,680.00 | 30,049 |
| 2025-12-01 | 1,827.00 | 1,876.00 | 1,827.00 | 1,845.00 | 3,690.00 | 11,883 |
| 2025-11-28 | 1,865.00 | 1,866.00 | 1,841.00 | 1,842.00 | 3,684.00 | 29,119 |
| 2025-11-27 | 1,970.00 | 2,000.00 | 1,869.00 | 1,870.00 | 3,740.00 | 57,525 |
| 2025-11-26 | 1,826.00 | 2,240.00 | 1,826.00 | 1,969.00 | 3,938.00 | 202,320 |
| 2025-11-25 | 1,886.00 | 1,899.00 | 1,825.00 | 1,826.00 | 3,652.00 | 19,817 |
| 2025-11-24 | 1,915.00 | 1,932.00 | 1,872.00 | 1,886.00 | 3,772.00 | 17,111 |
| 2025-11-21 | 2,010.00 | 2,010.00 | 1,910.00 | 1,915.00 | 3,830.00 | 19,841 |
| 2025-11-20 | 2,000.00 | 2,080.00 | 1,955.00 | 1,996.00 | 3,992.00 | 12,233 |
| 2025-11-19 | 2,025.00 | 2,090.00 | 1,979.00 | 2,000.00 | 4,000.00 | 27,969 |
| 2025-11-18 | 2,290.00 | 2,290.00 | 1,985.00 | 2,040.00 | 4,080.00 | 98,940 |
| 2025-11-17 | 2,055.00 | 2,330.00 | 2,015.00 | 2,270.00 | 4,540.00 | 144,475 |
| 2025-11-14 | 2,085.00 | 2,085.00 | 2,040.00 | 2,055.00 | 4,110.00 | 15,471 |
| 2025-11-13 | 2,250.00 | 2,270.00 | 2,085.00 | 2,085.00 | 4,170.00 | 45,757 |
| 2025-11-12 | 2,245.00 | 2,310.00 | 2,120.00 | 2,250.00 | 4,500.00 | 44,562 |
| 2025-11-11 | 2,100.00 | 2,365.00 | 2,100.00 | 2,250.00 | 4,500.00 | 253,440 |
| 2025-11-10 | 1,985.00 | 2,180.00 | 1,953.00 | 2,100.00 | 4,200.00 | 193,370 |
| 2025-11-07 | 1,816.00 | 2,095.00 | 1,815.00 | 1,985.00 | 3,970.00 | 253,306 |
| 2025-11-06 | 1,876.00 | 1,876.00 | 1,808.00 | 1,816.00 | 3,632.00 | 15,668 |
| 2025-11-05 | 1,861.00 | 1,894.00 | 1,830.00 | 1,847.00 | 3,694.00 | 20,929 |
| 2025-11-04 | 1,875.00 | 1,875.00 | 1,826.00 | 1,861.00 | 3,722.00 | 24,766 |
| 2025-11-03 | 1,786.00 | 1,896.00 | 1,786.00 | 1,870.00 | 3,740.00 | 61,886 |
| 2025-10-31 | 1,900.00 | 2,130.00 | 1,770.00 | 1,800.00 | 3,600.00 | 151,927 |
| 2025-10-30 | 1,864.00 | 1,899.00 | 1,847.00 | 1,866.00 | 3,732.00 | 39,879 |
| 2025-10-29 | 1,929.00 | 1,980.00 | 1,855.00 | 1,864.00 | 3,728.00 | 40,744 |
| 2025-10-28 | 1,911.00 | 1,990.00 | 1,911.00 | 1,928.00 | 3,856.00 | 36,376 |
| 2025-10-27 | 1,979.00 | 1,979.00 | 1,940.00 | 1,946.00 | 3,892.00 | 14,035 |
| 2025-10-24 | 1,936.00 | 1,980.00 | 1,930.00 | 1,960.00 | 3,920.00 | 18,680 |
| 2025-10-23 | 1,976.00 | 1,976.00 | 1,930.00 | 1,940.00 | 3,880.00 | 16,055 |
| 2025-10-22 | 1,825.00 | 1,990.00 | 1,819.00 | 1,970.00 | 3,940.00 | 87,239 |
| 2025-10-21 | 1,864.00 | 1,864.00 | 1,820.00 | 1,831.00 | 3,662.00 | 23,417 |
| 2025-10-20 | 1,880.00 | 1,903.00 | 1,844.00 | 1,849.00 | 3,698.00 | 26,090 |
| 2025-10-17 | 1,877.00 | 1,920.00 | 1,841.00 | 1,902.00 | 3,804.00 | 59,863 |
| 2025-10-16 | 1,905.00 | 1,905.00 | 1,850.00 | 1,873.00 | 3,746.00 | 48,510 |
| 2025-10-15 | 1,897.00 | 1,936.00 | 1,879.00 | 1,895.00 | 3,790.00 | 25,272 |
| 2025-10-14 | 1,920.00 | 1,992.00 | 1,870.00 | 1,897.00 | 3,794.00 | 31,911 |
| 2025-10-13 | 1,890.00 | 1,949.00 | 1,867.00 | 1,928.00 | 3,856.00 | 22,866 |
| 2025-10-10 | 1,980.00 | 1,985.00 | 1,900.00 | 1,923.00 | 3,846.00 | 31,292 |
| 2025-10-02 | 1,956.00 | 2,000.00 | 1,930.00 | 1,985.00 | 3,970.00 | 10,437 |
| 2025-10-01 | 1,977.00 | 2,015.00 | 1,790.00 | 1,956.00 | 3,912.00 | 20,218 |
| 2025-09-30 | 2,030.00 | 2,030.00 | 1,968.00 | 1,977.00 | 3,954.00 | 14,870 |
| 2025-09-29 | 2,005.00 | 2,035.00 | 1,980.00 | 1,996.00 | 3,992.00 | 11,606 |
| 2025-09-26 | 2,055.00 | 2,060.00 | 1,991.00 | 2,005.00 | 4,010.00 | 25,194 |
| 2025-09-25 | 2,040.00 | 2,365.00 | 1,920.00 | 2,045.00 | 4,090.00 | 148,271 |
| 2025-09-24 | 2,030.00 | 2,040.00 | 1,996.00 | 2,040.00 | 4,080.00 | 25,313 |
| 2025-09-23 | 2,090.00 | 2,090.00 | 2,010.00 | 2,025.00 | 4,050.00 | 21,265 |
| 2025-09-22 | 2,100.00 | 2,100.00 | 2,040.00 | 2,070.00 | 4,140.00 | 17,014 |
| 2025-09-19 | 2,100.00 | 2,130.00 | 2,070.00 | 2,090.00 | 4,180.00 | 14,231 |
| 2025-09-18 | 2,055.00 | 2,110.00 | 2,015.00 | 2,100.00 | 4,200.00 | 17,293 |
| 2025-09-17 | 2,030.00 | 2,085.00 | 1,966.00 | 2,055.00 | 4,110.00 | 36,310 |
| 2025-09-16 | 2,065.00 | 2,065.00 | 1,995.00 | 2,030.00 | 4,060.00 | 47,197 |
| 2025-09-15 | 2,070.00 | 2,120.00 | 2,005.00 | 2,065.00 | 4,130.00 | 14,142 |
| 2025-09-12 | 2,130.00 | 2,175.00 | 2,060.00 | 2,065.00 | 4,130.00 | 30,741 |
| 2025-09-11 | 2,090.00 | 2,140.00 | 2,060.00 | 2,090.00 | 4,180.00 | 20,141 |
| 2025-09-10 | 2,100.00 | 2,135.00 | 2,070.00 | 2,090.00 | 4,180.00 | 14,294 |
| 2025-09-09 | 2,100.00 | 2,120.00 | 2,085.00 | 2,105.00 | 4,210.00 | 10,589 |
| 2025-09-08 | 2,095.00 | 2,200.00 | 2,085.00 | 2,120.00 | 4,240.00 | 38,707 |
| 2025-09-05 | 2,100.00 | 2,105.00 | 2,060.00 | 2,095.00 | 4,190.00 | 14,400 |
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.