Jeju Semiconductor Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 6,570.00 | 6,720.00 | 6,190.00 | 6,210.00 | 6,210.00 | 7,274,775 |
| 2021-11-23 | 6,790.00 | 7,000.00 | 6,330.00 | 6,430.00 | 6,430.00 | 10,747,270 |
| 2021-11-22 | 5,790.00 | 7,160.00 | 5,790.00 | 6,790.00 | 6,790.00 | 58,268,961 |
| 2021-11-19 | 5,820.00 | 6,370.00 | 5,670.00 | 5,730.00 | 5,730.00 | 13,723,560 |
| 2021-11-18 | 5,780.00 | 5,910.00 | 5,670.00 | 5,880.00 | 5,880.00 | 3,470,936 |
| 2021-11-17 | 5,790.00 | 5,880.00 | 5,630.00 | 5,850.00 | 5,850.00 | 4,469,045 |
| 2021-11-16 | 6,050.00 | 6,190.00 | 5,750.00 | 5,830.00 | 5,830.00 | 15,240,630 |
| 2021-11-15 | 4,520.00 | 5,880.00 | 4,520.00 | 5,880.00 | 5,880.00 | 19,162,590 |
| 2021-11-12 | 4,395.00 | 4,545.00 | 4,395.00 | 4,530.00 | 4,530.00 | 152,511 |
| 2021-11-11 | 4,430.00 | 4,525.00 | 4,345.00 | 4,375.00 | 4,375.00 | 243,921 |
| 2021-11-10 | 4,590.00 | 4,625.00 | 4,450.00 | 4,495.00 | 4,495.00 | 221,819 |
| 2021-11-09 | 4,640.00 | 4,735.00 | 4,595.00 | 4,630.00 | 4,630.00 | 191,317 |
| 2021-11-08 | 4,720.00 | 4,750.00 | 4,590.00 | 4,660.00 | 4,660.00 | 236,077 |
| 2021-11-05 | 4,800.00 | 4,880.00 | 4,705.00 | 4,720.00 | 4,720.00 | 273,643 |
| 2021-11-04 | 4,845.00 | 4,900.00 | 4,715.00 | 4,725.00 | 4,725.00 | 191,743 |
| 2021-11-03 | 4,935.00 | 4,955.00 | 4,775.00 | 4,805.00 | 4,805.00 | 185,871 |
| 2021-11-02 | 4,900.00 | 5,070.00 | 4,850.00 | 4,895.00 | 4,895.00 | 647,479 |
| 2021-11-01 | 4,780.00 | 4,970.00 | 4,750.00 | 4,780.00 | 4,780.00 | 237,978 |
| 2021-10-29 | 4,925.00 | 4,965.00 | 4,775.00 | 4,780.00 | 4,780.00 | 201,173 |
| 2021-10-28 | 4,840.00 | 5,030.00 | 4,790.00 | 4,920.00 | 4,920.00 | 510,437 |
| 2021-10-27 | 4,920.00 | 4,950.00 | 4,825.00 | 4,840.00 | 4,840.00 | 149,950 |
| 2021-10-26 | 4,875.00 | 4,980.00 | 4,875.00 | 4,920.00 | 4,920.00 | 192,525 |
| 2021-10-25 | 4,875.00 | 4,930.00 | 4,750.00 | 4,900.00 | 4,900.00 | 220,449 |
| 2021-10-22 | 4,865.00 | 4,865.00 | 4,750.00 | 4,845.00 | 4,845.00 | 152,485 |
| 2021-10-21 | 4,890.00 | 4,905.00 | 4,765.00 | 4,800.00 | 4,800.00 | 201,936 |
| 2021-10-20 | 4,815.00 | 4,960.00 | 4,815.00 | 4,870.00 | 4,870.00 | 456,705 |
| 2021-10-19 | 4,765.00 | 4,935.00 | 4,725.00 | 4,780.00 | 4,780.00 | 387,796 |
| 2021-10-18 | 4,680.00 | 4,815.00 | 4,625.00 | 4,715.00 | 4,715.00 | 275,213 |
| 2021-10-15 | 4,720.00 | 4,720.00 | 4,570.00 | 4,695.00 | 4,695.00 | 231,078 |
| 2021-10-14 | 4,430.00 | 4,625.00 | 4,430.00 | 4,610.00 | 4,610.00 | 252,225 |
← NewerPage 21 of 21 · 1,230 trading days
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.