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%WTI100.00▲ 0.53%
← 276730.KQ stock page

Jeju Beer Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-06-112,680.002,680.002,490.002,510.005,020.0055,026
2025-06-102,780.002,800.002,570.002,680.005,360.0067,703
2025-06-092,710.002,785.002,645.002,760.005,520.0049,451
2025-06-052,630.002,750.002,630.002,710.005,420.00112,037
2025-06-042,700.002,755.002,600.002,645.005,290.0065,994
2025-06-022,490.002,680.002,300.002,655.005,310.00133,177
2025-05-302,300.002,750.002,275.002,510.005,020.00445,671
2025-05-292,100.002,330.002,100.002,240.004,480.00136,448
2025-05-282,045.002,140.002,045.002,100.004,200.0026,434
2025-05-272,025.002,100.002,025.002,045.004,090.0012,754
2025-05-262,085.002,085.002,025.002,025.004,050.0020,985
2025-05-232,125.002,130.002,065.002,065.004,130.0020,434
2025-05-222,240.002,240.002,120.002,125.004,250.0024,227
2025-05-212,260.002,310.002,195.002,230.004,460.0016,825
2025-05-202,170.002,275.002,165.002,260.004,520.0041,037
2025-05-192,060.002,180.002,060.002,145.004,290.0023,521
2025-05-162,140.002,155.002,050.002,060.004,120.0034,768
2025-05-152,200.002,250.002,135.002,140.004,280.0012,247
2025-05-142,095.002,190.002,090.002,170.004,340.0018,758
2025-05-132,105.002,135.002,055.002,095.004,190.0025,141
2025-05-122,155.002,200.002,120.002,135.004,270.0014,711
2025-05-092,250.002,250.002,190.002,200.004,400.009,479
2025-05-082,225.002,280.002,210.002,250.004,500.0015,502
2025-05-072,205.002,275.002,200.002,235.004,470.008,876
2025-05-022,280.002,280.002,225.002,230.004,460.0011,536
2025-04-302,305.002,330.002,260.002,280.004,560.008,390
2025-04-292,365.002,365.002,235.002,310.004,620.0015,362
2025-04-282,360.002,440.002,340.002,340.004,680.0032,038
2025-04-252,340.002,440.002,295.002,390.004,780.0048,304
2025-04-242,225.002,430.002,225.002,340.004,680.0082,798
2025-04-232,220.002,330.002,180.002,240.004,480.0036,913
2025-04-222,200.002,240.002,140.002,205.004,410.0017,541
2025-04-212,115.002,210.002,095.002,205.004,410.0042,168
2025-04-182,100.002,140.002,060.002,115.004,230.0016,328
2025-04-172,090.002,195.002,085.002,115.004,230.0018,940
2025-04-162,155.002,155.002,090.002,090.004,180.0020,125
2025-04-152,040.002,170.002,020.002,115.004,230.0041,493
2025-04-142,000.002,045.001,996.002,040.004,080.0026,038
2025-04-112,020.002,025.001,980.002,020.004,040.0021,515
2025-04-101,937.002,060.001,937.002,020.004,040.0041,238
2025-04-092,040.002,040.001,937.001,937.003,874.0015,558
2025-04-081,983.002,040.001,981.001,996.003,992.0012,815
2025-04-072,045.002,045.001,964.001,999.003,998.0019,990
2025-04-041,970.002,165.001,892.002,060.004,120.00108,375
2025-04-032,020.002,060.001,892.002,055.004,110.0068,305
2025-04-021,945.002,195.001,903.002,020.004,040.00219,317
2025-04-011,840.001,880.001,799.001,876.003,752.0035,878
2025-03-311,768.001,831.001,760.001,795.003,590.0025,831
2025-03-281,880.001,895.001,700.001,767.003,534.0045,666
2025-03-271,933.001,933.001,895.001,897.003,794.0018,468
2025-03-261,920.001,984.001,909.001,924.003,848.0017,994
2025-03-251,981.001,998.001,918.001,924.003,848.0032,779
2025-03-241,992.002,015.001,982.001,984.003,968.0020,746
2025-03-212,115.002,130.001,991.001,992.003,984.0083,889
2025-03-202,175.002,175.002,110.002,115.004,230.0015,555
2025-03-192,210.002,210.002,135.002,145.004,290.0028,250
2025-03-182,210.002,220.002,170.002,180.004,360.0014,222
2025-03-172,240.002,255.002,175.002,180.004,360.0017,976
2025-03-142,375.002,375.002,140.002,185.004,370.0052,842
2025-03-132,260.002,290.002,245.002,260.004,520.0011,545
← NewerPage 6 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.