See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.94▲ 2.87%
← 276730.KQ stock page

Jeju Beer Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-042,260.002,290.002,070.002,100.004,200.00103,629
2025-09-032,400.002,400.002,185.002,260.004,520.0087,845
2025-09-022,020.002,225.002,000.002,185.004,370.0087,843
2025-09-012,130.002,130.001,996.002,020.004,040.0060,385
2025-08-292,095.002,150.002,075.002,135.004,270.0017,386
2025-08-282,130.002,165.002,080.002,120.004,240.0020,253
2025-08-272,050.002,290.002,050.002,150.004,300.00128,454
2025-08-262,110.002,180.002,020.002,045.004,090.0031,586
2025-08-252,130.002,175.002,100.002,125.004,250.0043,481
2025-08-222,170.002,180.002,080.002,120.004,240.0043,317
2025-08-212,160.002,185.002,110.002,140.004,280.0042,133
2025-08-202,225.002,420.002,115.002,160.004,320.00416,016
2025-08-192,450.002,450.002,165.002,230.004,460.0091,010
2025-08-182,300.002,525.002,300.002,415.004,830.00230,657
2025-08-142,330.002,395.002,245.002,265.004,530.00108,543
2025-08-132,400.002,405.002,280.002,355.004,710.0090,315
2025-08-122,490.002,550.002,305.002,400.004,800.00323,750
2025-08-112,200.002,635.002,175.002,465.004,930.001,122,433
2025-08-082,040.002,435.002,035.002,230.004,460.00978,905
2025-08-071,945.002,485.001,925.002,055.004,110.001,657,528
2025-08-061,932.002,010.001,930.001,945.003,890.0016,002
2025-08-051,900.001,963.001,898.001,932.003,864.0014,476
2025-08-041,870.002,030.001,846.001,898.003,796.0017,522
2025-08-011,955.001,979.001,855.001,870.003,740.0055,686
2025-07-311,981.001,995.001,943.001,955.003,910.0021,764
2025-07-301,989.002,010.001,965.001,972.003,944.0019,136
2025-07-292,090.002,090.001,955.001,989.003,978.0020,880
2025-07-282,005.002,005.001,971.001,980.003,960.0032,773
2025-07-252,015.002,030.001,999.002,005.004,010.0010,412
2025-07-242,035.002,035.001,996.002,020.004,040.0021,658
2025-07-232,065.002,065.001,999.002,010.004,020.0033,008
2025-07-222,095.002,095.002,030.002,065.004,130.0023,451
2025-07-212,105.002,130.002,065.002,095.004,190.0016,693
2025-07-182,115.002,115.002,085.002,105.004,210.0012,738
2025-07-172,085.002,150.002,075.002,115.004,230.0017,478
2025-07-162,130.002,140.002,075.002,085.004,170.0021,025
2025-07-152,150.002,165.002,130.002,145.004,290.0010,902
2025-07-142,175.002,190.002,110.002,150.004,300.007,560
2025-07-112,160.002,210.002,150.002,175.004,350.0017,442
2025-07-102,200.002,200.002,150.002,160.004,320.009,245
2025-07-092,180.002,195.002,150.002,170.004,340.0010,584
2025-07-082,210.002,240.002,170.002,180.004,360.0012,767
2025-07-072,240.002,240.002,190.002,210.004,420.009,051
2025-07-042,190.002,260.002,170.002,215.004,430.0026,446
2025-07-032,180.002,215.002,145.002,190.004,380.0033,132
2025-07-022,085.002,205.002,080.002,180.004,360.0025,781
2025-07-012,140.002,150.002,065.002,100.004,200.0019,699
2025-06-302,105.002,185.002,050.002,135.004,270.0023,706
2025-06-272,030.002,180.002,030.002,100.004,200.0064,240
2025-06-262,250.002,250.002,155.002,185.004,370.0017,487
2025-06-252,275.002,275.002,215.002,240.004,480.0013,925
2025-06-242,210.002,280.002,200.002,255.004,510.0029,755
2025-06-232,295.002,295.002,195.002,210.004,420.0026,693
2025-06-202,260.002,295.002,200.002,225.004,450.0028,016
2025-06-192,345.002,350.002,245.002,260.004,520.0028,029
2025-06-182,345.002,415.002,300.002,345.004,690.0015,308
2025-06-172,335.002,460.002,295.002,355.004,710.0024,912
2025-06-162,370.002,370.002,300.002,335.004,670.0025,116
2025-06-132,440.002,440.002,310.002,345.004,690.0037,040
2025-06-122,510.002,510.002,415.002,440.004,880.0026,065
← NewerPage 5 of 20 · 1,180 trading daysOlder →

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.