Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 762.00 | 835.00 | 762.00 | 815.00 | 815.00 | 41,820 |
| 2026-10-20 | 884.00 | 884.00 | 772.00 | 799.00 | 799.00 | 100,768 |
| 2026-10-19 | 749.00 | 940.00 | 749.00 | 859.00 | 859.00 | 145,449 |
| 2026-10-16 | 771.00 | 823.00 | 731.00 | 823.00 | 823.00 | 112,346 |
| 2026-10-15 | 776.00 | 799.00 | 734.00 | 771.00 | 771.00 | 70,290 |
| 2026-10-14 | 803.00 | 813.00 | 738.00 | 799.00 | 799.00 | 157,546 |
| 2026-10-13 | 831.00 | 845.00 | 800.00 | 803.00 | 803.00 | 42,738 |
| 2026-10-12 | 851.00 | 998.00 | 800.00 | 830.00 | 830.00 | 291,587 |
| 2026-10-08 | 853.00 | 861.00 | 830.00 | 851.00 | 851.00 | 22,405 |
| 2026-10-07 | 865.00 | 865.00 | 829.00 | 853.00 | 853.00 | 29,188 |
| 2026-10-06 | 842.00 | 879.00 | 832.00 | 841.00 | 841.00 | 20,650 |
| 2026-10-02 | 844.00 | 871.00 | 826.00 | 842.00 | 842.00 | 49,292 |
| 2026-10-01 | 848.00 | 849.00 | 804.00 | 826.00 | 826.00 | 77,771 |
| 2026-09-30 | 940.00 | 970.00 | 848.00 | 848.00 | 848.00 | 109,609 |
| 2026-09-29 | 910.00 | 980.00 | 900.00 | 940.00 | 940.00 | 71,496 |
| 2026-09-28 | 994.00 | 994.00 | 883.00 | 897.00 | 897.00 | 99,440 |
| 2026-09-23 | 964.00 | 1,055.00 | 902.00 | 954.00 | 954.00 | 197,201 |
| 2026-09-22 | 994.00 | 1,001.00 | 910.00 | 928.00 | 928.00 | 159,233 |
| 2026-09-21 | 1,033.00 | 1,033.00 | 951.00 | 993.00 | 993.00 | 92,823 |
| 2026-09-18 | 1,016.00 | 1,060.00 | 1,012.00 | 1,032.00 | 1,032.00 | 52,124 |
| 2026-09-17 | 1,044.00 | 1,083.00 | 1,000.00 | 1,016.00 | 1,016.00 | 99,036 |
| 2026-09-16 | 1,052.00 | 1,070.00 | 947.00 | 1,045.00 | 1,045.00 | 141,425 |
| 2026-09-15 | 1,107.00 | 1,114.00 | 1,005.00 | 1,052.00 | 1,052.00 | 149,843 |
| 2026-09-14 | 1,150.00 | 1,157.00 | 1,086.00 | 1,107.00 | 1,107.00 | 117,775 |
| 2026-09-11 | 1,152.00 | 1,220.00 | 1,135.00 | 1,150.00 | 1,150.00 | 57,447 |
| 2026-09-10 | 1,136.00 | 1,172.00 | 1,043.00 | 1,152.00 | 1,152.00 | 132,341 |
| 2026-09-09 | 1,167.00 | 1,222.00 | 1,119.00 | 1,130.00 | 1,130.00 | 100,106 |
| 2026-09-08 | 1,257.00 | 1,293.00 | 1,165.00 | 1,167.00 | 1,167.00 | 181,522 |
| 2026-09-07 | 1,301.00 | 1,323.00 | 1,235.00 | 1,294.00 | 1,294.00 | 38,780 |
| 2026-09-04 | 1,449.00 | 1,449.00 | 1,290.00 | 1,309.00 | 1,309.00 | 53,836 |
| 2026-09-03 | 1,385.00 | 1,473.00 | 1,303.00 | 1,331.00 | 1,331.00 | 92,300 |
| 2026-09-02 | 1,400.00 | 1,491.00 | 1,354.00 | 1,380.00 | 1,380.00 | 77,439 |
| 2026-09-01 | 1,302.00 | 1,500.00 | 1,302.00 | 1,423.00 | 1,423.00 | 333,495 |
| 2026-08-31 | 1,306.00 | 1,490.00 | 1,240.00 | 1,365.00 | 1,365.00 | 316,500 |
| 2026-08-28 | 1,100.00 | 1,390.00 | 1,100.00 | 1,306.00 | 1,306.00 | 794,961 |
| 2026-08-27 | 1,169.00 | 1,169.00 | 1,097.00 | 1,113.00 | 1,113.00 | 202,594 |
| 2026-08-26 | 1,057.00 | 1,273.00 | 1,041.00 | 1,189.00 | 1,189.00 | 482,779 |
| 2026-08-25 | 1,234.00 | 1,234.00 | 1,043.00 | 1,056.00 | 1,056.00 | 587,597 |
| 2026-08-24 | 1,250.00 | 1,375.00 | 1,181.00 | 1,236.00 | 1,236.00 | 1,157,475 |
| 2026-08-21 | 2,800.00 | 2,800.00 | 1,610.00 | 1,610.00 | 1,610.00 | 2,265,854 |
| 2026-07-28 | 11,220.00 | 12,280.00 | 10,100.00 | 11,470.00 | 2,294.00 | 89,760 |
| 2026-07-27 | 12,710.00 | 13,420.00 | 11,220.00 | 11,220.00 | 2,244.00 | 196,345 |
| 2026-07-24 | 14,490.00 | 14,490.00 | 12,460.00 | 13,500.00 | 2,700.00 | 129,820 |
| 2026-07-23 | 17,260.00 | 17,870.00 | 13,750.00 | 14,490.00 | 2,898.00 | 312,290 |
| 2026-07-22 | 17,680.00 | 18,790.00 | 17,155.00 | 17,400.00 | 3,480.00 | 17,625 |
| 2026-07-21 | 18,940.00 | 18,940.00 | 17,230.00 | 17,820.00 | 3,564.00 | 18,975 |
| 2026-07-20 | 20,050.00 | 20,050.00 | 18,370.00 | 19,090.00 | 3,818.00 | 22,630 |
| 2026-07-16 | 19,300.00 | 21,100.00 | 18,500.00 | 19,260.00 | 3,852.00 | 50,735 |
| 2026-07-15 | 18,000.00 | 20,400.00 | 18,000.00 | 20,150.00 | 4,030.00 | 68,400 |
| 2026-07-14 | 18,540.00 | 19,840.00 | 18,020.00 | 18,100.00 | 3,620.00 | 37,875 |
| 2026-07-13 | 19,320.00 | 20,100.00 | 18,420.00 | 18,540.00 | 3,708.00 | 56,000 |
| 2026-07-10 | 19,670.00 | 20,000.00 | 18,790.00 | 19,320.00 | 3,864.00 | 39,660 |
| 2026-07-09 | 19,300.00 | 20,950.00 | 18,100.00 | 19,960.00 | 3,992.00 | 56,620 |
| 2026-07-08 | 18,780.00 | 20,300.00 | 17,510.00 | 19,450.00 | 3,890.00 | 62,090 |
| 2026-07-07 | 20,150.00 | 20,300.00 | 18,970.00 | 19,390.00 | 3,878.00 | 37,025 |
| 2026-07-06 | 20,950.00 | 20,950.00 | 19,650.00 | 19,950.00 | 3,990.00 | 43,260 |
| 2026-07-03 | 20,200.00 | 21,550.00 | 19,300.00 | 20,050.00 | 4,010.00 | 35,090 |
| 2026-07-02 | 23,500.00 | 23,700.00 | 20,000.00 | 20,750.00 | 4,150.00 | 236,530 |
| 2026-07-01 | 20,150.00 | 22,350.00 | 20,150.00 | 22,200.00 | 4,440.00 | 153,990 |
| 2026-06-30 | 20,850.00 | 20,850.00 | 19,020.00 | 20,300.00 | 4,060.00 | 54,650 |
Page 1 of 20 · 1,174 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.