Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-20 | 1,269.00 | 1,279.00 | 1,244.00 | 1,260.00 | 12,600.00 | 45,286 |
| 2024-05-17 | 1,268.00 | 1,292.00 | 1,231.00 | 1,270.00 | 12,700.00 | 38,395 |
| 2024-05-16 | 1,303.00 | 1,306.00 | 1,250.00 | 1,279.00 | 12,790.00 | 52,262 |
| 2024-05-14 | 1,310.00 | 1,367.00 | 1,300.00 | 1,303.00 | 13,030.00 | 36,401 |
| 2024-05-13 | 1,357.00 | 1,381.00 | 1,306.00 | 1,310.00 | 13,100.00 | 31,515 |
| 2024-05-10 | 1,315.00 | 1,407.00 | 1,305.00 | 1,356.00 | 13,560.00 | 78,649 |
| 2024-05-09 | 1,260.00 | 1,362.00 | 1,251.00 | 1,320.00 | 13,200.00 | 119,121 |
| 2024-05-08 | 1,235.00 | 1,292.00 | 1,235.00 | 1,263.00 | 12,630.00 | 33,059 |
| 2024-05-07 | 1,283.00 | 1,290.00 | 1,220.00 | 1,255.00 | 12,550.00 | 45,196 |
| 2024-05-03 | 1,240.00 | 1,299.00 | 1,215.00 | 1,276.00 | 12,760.00 | 45,792 |
| 2024-05-02 | 1,220.00 | 1,250.00 | 1,186.00 | 1,240.00 | 12,400.00 | 50,225 |
| 2024-04-30 | 1,227.00 | 1,245.00 | 1,216.00 | 1,220.00 | 12,200.00 | 47,194 |
| 2024-04-29 | 1,294.00 | 1,294.00 | 1,222.00 | 1,238.00 | 12,380.00 | 48,423 |
| 2024-04-26 | 1,258.00 | 1,313.00 | 1,225.00 | 1,247.00 | 12,470.00 | 71,630 |
| 2024-04-25 | 1,266.00 | 1,284.00 | 1,213.00 | 1,258.00 | 12,580.00 | 37,733 |
| 2024-04-24 | 1,295.00 | 1,300.00 | 1,250.00 | 1,267.00 | 12,670.00 | 100,182 |
| 2024-04-23 | 1,425.00 | 1,425.00 | 1,255.00 | 1,295.00 | 12,950.00 | 192,319 |
| 2024-04-22 | 1,407.00 | 1,467.00 | 1,387.00 | 1,408.00 | 14,080.00 | 120,926 |
| 2024-04-19 | 1,440.00 | 1,448.00 | 1,318.00 | 1,406.00 | 14,060.00 | 185,706 |
| 2024-04-18 | 1,350.00 | 1,524.00 | 1,296.00 | 1,400.00 | 14,000.00 | 624,618 |
| 2024-04-17 | 1,640.00 | 1,648.00 | 1,210.00 | 1,237.00 | 12,370.00 | 315,298 |
| 2024-04-16 | 1,620.00 | 1,653.00 | 1,553.00 | 1,640.00 | 16,400.00 | 245,705 |
| 2024-04-15 | 1,550.00 | 1,620.00 | 1,471.00 | 1,619.00 | 16,190.00 | 212,397 |
| 2024-04-12 | 1,552.00 | 1,562.00 | 1,460.00 | 1,559.00 | 15,590.00 | 117,142 |
| 2024-04-11 | 1,586.00 | 1,601.00 | 1,529.00 | 1,585.00 | 15,850.00 | 77,730 |
| 2024-04-09 | 1,484.00 | 1,594.00 | 1,465.00 | 1,582.00 | 15,820.00 | 190,897 |
| 2024-04-08 | 1,422.00 | 1,491.00 | 1,422.00 | 1,484.00 | 14,840.00 | 36,686 |
| 2024-04-05 | 1,475.00 | 1,494.00 | 1,364.00 | 1,489.00 | 14,890.00 | 75,266 |
| 2024-04-04 | 1,403.00 | 1,480.00 | 1,351.00 | 1,475.00 | 14,750.00 | 45,180 |
| 2024-04-03 | 1,370.00 | 1,435.00 | 1,350.00 | 1,410.00 | 14,100.00 | 27,522 |
| 2024-04-02 | 1,370.00 | 1,415.00 | 1,353.00 | 1,383.00 | 13,830.00 | 23,407 |
| 2024-04-01 | 1,423.00 | 1,425.00 | 1,344.00 | 1,386.00 | 13,860.00 | 39,232 |
| 2024-03-29 | 1,401.00 | 1,500.00 | 1,396.00 | 1,423.00 | 14,230.00 | 42,999 |
| 2024-03-28 | 1,454.00 | 1,499.00 | 1,396.00 | 1,398.00 | 13,980.00 | 53,566 |
| 2024-03-27 | 1,443.00 | 1,492.00 | 1,400.00 | 1,470.00 | 14,700.00 | 65,173 |
| 2024-03-26 | 1,418.00 | 1,490.00 | 1,388.00 | 1,443.00 | 14,430.00 | 82,907 |
| 2024-03-25 | 1,505.00 | 1,530.00 | 1,360.00 | 1,432.00 | 14,320.00 | 198,261 |
| 2024-03-22 | 1,294.00 | 1,600.00 | 1,273.00 | 1,494.00 | 14,940.00 | 895,671 |
| 2024-03-21 | 1,215.00 | 1,314.00 | 1,213.00 | 1,294.00 | 12,940.00 | 132,612 |
| 2024-03-20 | 1,175.00 | 1,279.00 | 1,127.00 | 1,215.00 | 12,150.00 | 224,218 |
| 2024-03-19 | 1,515.00 | 1,535.00 | 1,132.00 | 1,180.00 | 11,800.00 | 661,008 |
| 2024-03-18 | 1,425.00 | 1,550.00 | 1,365.00 | 1,503.00 | 15,030.00 | 448,605 |
| 2024-03-15 | 1,198.00 | 1,360.00 | 1,197.00 | 1,344.00 | 13,440.00 | 219,477 |
| 2024-03-14 | 1,210.00 | 1,232.00 | 1,162.00 | 1,209.00 | 12,090.00 | 87,777 |
| 2024-03-13 | 1,140.00 | 1,230.00 | 1,120.00 | 1,212.00 | 12,120.00 | 107,441 |
| 2024-03-12 | 1,105.00 | 1,171.00 | 1,075.00 | 1,150.00 | 11,500.00 | 80,450 |
| 2024-03-11 | 1,051.00 | 1,215.00 | 1,021.00 | 1,147.00 | 11,470.00 | 505,335 |
| 2024-03-08 | 1,044.00 | 1,057.00 | 1,029.00 | 1,053.00 | 10,530.00 | 25,921 |
| 2024-03-07 | 1,031.00 | 1,044.00 | 1,008.00 | 1,043.00 | 10,430.00 | 47,218 |
| 2024-03-06 | 1,026.00 | 1,040.00 | 1,000.00 | 1,031.00 | 10,310.00 | 54,530 |
| 2024-03-05 | 1,010.00 | 1,043.00 | 1,010.00 | 1,026.00 | 10,260.00 | 35,679 |
| 2024-03-04 | 1,010.00 | 1,060.00 | 993.00 | 1,016.00 | 10,160.00 | 48,218 |
| 2024-02-29 | 1,015.00 | 1,044.00 | 1,001.00 | 1,005.00 | 10,050.00 | 52,481 |
| 2024-02-28 | 1,021.00 | 1,056.00 | 996.00 | 1,015.00 | 10,150.00 | 47,376 |
| 2024-02-27 | 1,049.00 | 1,049.00 | 994.00 | 1,021.00 | 10,210.00 | 116,433 |
| 2024-02-26 | 991.00 | 1,168.00 | 991.00 | 1,057.00 | 10,570.00 | 546,679 |
| 2024-02-23 | 1,033.00 | 1,033.00 | 951.00 | 991.00 | 9,910.00 | 164,527 |
| 2024-02-22 | 957.00 | 1,100.00 | 949.00 | 1,045.00 | 10,450.00 | 544,796 |
| 2024-02-21 | 934.00 | 982.00 | 931.00 | 957.00 | 9,570.00 | 80,905 |
| 2024-02-20 | 915.00 | 955.00 | 915.00 | 934.00 | 9,340.00 | 37,757 |
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.