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%WTI100.69▲ 1.23%
← 276730.KQ stock page

Jeju Beer Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-03-122,260.002,320.002,245.002,260.004,520.0017,223
2025-03-112,290.002,335.002,210.002,260.004,520.0020,457
2025-03-102,325.002,350.002,250.002,290.004,580.0019,621
2025-03-072,425.002,430.002,325.002,325.004,650.0027,251
2025-03-062,480.002,505.002,400.002,415.004,830.0023,358
2025-03-052,500.002,535.002,470.002,475.004,950.0023,508
2025-03-042,570.002,690.002,465.002,495.004,990.0025,600
2025-02-282,630.002,630.002,560.002,570.005,140.0020,926
2025-02-272,685.002,710.002,630.002,635.005,270.0013,485
2025-02-262,730.002,730.002,635.002,685.005,370.0013,678
2025-02-252,610.002,675.002,610.002,665.005,330.0021,868
2025-02-242,770.002,790.002,650.002,700.005,400.0038,455
2025-02-212,725.002,800.002,690.002,770.005,540.0015,576
2025-02-202,735.002,800.002,715.002,720.005,440.0029,395
2025-02-192,715.002,900.002,710.002,770.005,540.00103,100
2025-02-182,535.002,770.002,475.002,760.005,520.00114,532
2025-02-172,520.002,565.002,500.002,535.005,070.0013,555
2025-02-142,480.002,520.002,465.002,520.005,040.0011,766
2025-02-132,515.002,540.002,460.002,505.005,010.0017,659
2025-02-122,560.002,620.002,490.002,520.005,040.0031,017
2025-02-112,465.002,695.002,435.002,625.005,250.00158,672
2025-02-102,320.002,450.002,260.002,415.004,830.0056,955
2025-02-072,345.002,410.002,285.002,300.004,600.0036,771
2025-02-062,275.002,485.002,275.002,370.004,740.0043,402
2025-02-052,250.002,300.002,250.002,285.004,570.0011,444
2025-02-042,295.002,380.002,130.002,265.004,530.0034,903
2025-02-032,345.002,350.002,150.002,195.004,390.0049,216
2025-01-312,415.002,415.002,295.002,365.004,730.0023,353
2025-01-242,325.002,435.002,325.002,420.004,840.0032,268
2025-01-232,475.002,475.002,300.002,325.004,650.0088,731
2025-01-222,580.002,580.002,470.002,480.004,960.0040,750
2025-01-212,600.002,615.002,490.002,555.005,110.0047,844
2025-01-202,580.002,605.002,535.002,550.005,100.0037,696
2025-01-172,615.002,625.002,520.002,550.005,100.0035,122
2025-01-162,620.002,715.002,575.002,615.005,230.0024,765
2025-01-152,710.002,710.002,610.002,615.005,230.0014,265
2025-01-142,715.002,715.002,535.002,655.005,310.0017,508
2025-01-132,690.002,725.002,635.002,665.005,330.0026,115
2025-01-102,690.002,735.002,675.002,690.005,380.0016,525
2025-01-092,735.002,735.002,680.002,700.005,400.0018,427
2025-01-082,715.002,720.002,665.002,705.005,410.0025,112
2025-01-072,930.002,930.002,700.002,710.005,420.0048,346
2025-01-062,700.002,715.002,650.002,670.005,340.0034,742
2025-01-032,715.002,740.002,675.002,700.005,400.0023,999
2025-01-022,670.002,720.002,670.002,705.005,410.0030,609
2024-12-302,580.002,675.002,540.002,670.005,340.0030,537
2024-12-272,700.002,800.002,600.002,620.005,240.0091,577
2024-12-262,750.003,020.002,750.002,860.005,720.00100,393
2024-12-242,775.002,835.002,710.002,710.005,420.0021,462
2024-12-232,760.002,830.002,735.002,765.005,530.0019,801
2024-12-202,855.002,880.002,745.002,765.005,530.0030,983
2024-12-192,930.002,930.002,820.002,855.005,710.0023,470
2024-12-182,865.002,950.002,840.002,930.005,860.0039,252
2024-12-173,000.003,005.002,830.002,865.005,730.0057,508
2024-12-163,030.003,145.002,950.002,965.005,930.0080,341
2024-12-132,835.003,145.002,830.003,025.006,050.0066,882
2024-12-122,980.003,010.002,825.002,860.005,720.0035,047
2024-12-112,600.003,015.002,600.002,950.005,900.00109,231
2024-12-102,620.002,835.002,620.002,720.005,440.0064,209
2024-12-092,910.002,910.002,620.002,620.005,240.0060,274
← NewerPage 7 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.