Jeju Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,020.00 | 6,060.00 | 5,910.00 | 5,970.00 | 5,652.17 | 54,892 |
| 2021-11-23 | 6,050.00 | 6,230.00 | 5,910.00 | 5,920.00 | 5,604.83 | 167,576 |
| 2021-11-22 | 5,760.00 | 6,030.00 | 5,730.00 | 6,000.00 | 5,680.57 | 156,240 |
| 2021-11-19 | 5,700.00 | 5,790.00 | 5,650.00 | 5,760.00 | 5,453.35 | 77,748 |
| 2021-11-18 | 5,830.00 | 5,870.00 | 5,730.00 | 5,730.00 | 5,424.95 | 125,194 |
| 2021-11-17 | 5,970.00 | 5,970.00 | 5,830.00 | 5,870.00 | 5,557.50 | 71,109 |
| 2021-11-16 | 6,000.00 | 6,010.00 | 5,930.00 | 5,970.00 | 5,652.17 | 39,619 |
| 2021-11-15 | 5,990.00 | 5,990.00 | 5,880.00 | 5,970.00 | 5,652.17 | 26,594 |
| 2021-11-12 | 5,840.00 | 5,950.00 | 5,830.00 | 5,900.00 | 5,585.90 | 98,837 |
| 2021-11-11 | 5,920.00 | 5,970.00 | 5,810.00 | 5,840.00 | 5,529.09 | 71,111 |
| 2021-11-10 | 6,000.00 | 6,050.00 | 5,890.00 | 5,920.00 | 5,604.83 | 102,164 |
| 2021-11-09 | 6,220.00 | 6,220.00 | 5,960.00 | 6,040.00 | 5,718.45 | 107,531 |
| 2021-11-08 | 6,140.00 | 6,200.00 | 6,070.00 | 6,170.00 | 5,841.52 | 53,470 |
| 2021-11-05 | 6,220.00 | 6,250.00 | 6,070.00 | 6,140.00 | 5,813.12 | 90,817 |
| 2021-11-04 | 6,280.00 | 6,390.00 | 6,180.00 | 6,220.00 | 5,888.86 | 50,624 |
| 2021-11-03 | 6,410.00 | 6,430.00 | 6,250.00 | 6,260.00 | 5,926.73 | 65,891 |
| 2021-11-02 | 6,300.00 | 6,410.00 | 6,300.00 | 6,390.00 | 6,049.81 | 45,844 |
| 2021-11-01 | 6,320.00 | 6,360.00 | 6,200.00 | 6,290.00 | 5,955.14 | 54,903 |
| 2021-10-29 | 6,510.00 | 6,550.00 | 6,260.00 | 6,300.00 | 5,964.60 | 95,871 |
| 2021-10-28 | 6,590.00 | 6,650.00 | 6,490.00 | 6,500.00 | 6,153.96 | 79,595 |
| 2021-10-27 | 6,790.00 | 6,800.00 | 6,500.00 | 6,580.00 | 6,229.70 | 206,872 |
| 2021-10-26 | 6,710.00 | 6,830.00 | 6,690.00 | 6,780.00 | 6,419.05 | 245,432 |
| 2021-10-25 | 6,610.00 | 6,720.00 | 6,550.00 | 6,600.00 | 6,248.63 | 153,605 |
| 2021-10-22 | 6,630.00 | 6,790.00 | 6,520.00 | 6,520.00 | 6,172.89 | 211,361 |
| 2021-10-21 | 6,370.00 | 6,980.00 | 6,370.00 | 6,700.00 | 6,343.31 | 795,819 |
| 2021-10-20 | 6,380.00 | 6,430.00 | 6,330.00 | 6,370.00 | 6,030.88 | 67,923 |
| 2021-10-19 | 6,390.00 | 6,410.00 | 6,310.00 | 6,370.00 | 6,030.88 | 55,664 |
| 2021-10-18 | 6,450.00 | 6,450.00 | 6,270.00 | 6,380.00 | 6,040.34 | 63,414 |
| 2021-10-15 | 6,300.00 | 6,420.00 | 6,260.00 | 6,330.00 | 5,993.01 | 125,351 |
| 2021-10-14 | 6,150.00 | 6,250.00 | 6,120.00 | 6,220.00 | 5,888.86 | 70,909 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 100.0000 KRW |
| 2025-03-28 | 100.0000 KRW |
| 2024-03-28 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.