Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 915.00 | 955.00 | 915.00 | 934.00 | 9,340.00 | 37,757 |
| 2024-02-19 | 919.00 | 920.00 | 910.00 | 919.00 | 9,190.00 | 18,067 |
| 2024-02-16 | 906.00 | 910.00 | 902.00 | 909.00 | 9,090.00 | 17,743 |
| 2024-02-15 | 904.00 | 910.00 | 903.00 | 905.00 | 9,050.00 | 11,445 |
| 2024-02-14 | 906.00 | 906.00 | 900.00 | 904.00 | 9,040.00 | 10,362 |
| 2024-02-13 | 902.00 | 910.00 | 899.00 | 907.00 | 9,070.00 | 11,461 |
| 2024-02-08 | 902.00 | 909.00 | 897.00 | 902.00 | 9,020.00 | 14,739 |
| 2024-02-07 | 904.00 | 909.00 | 897.00 | 903.00 | 9,030.00 | 11,290 |
| 2024-02-06 | 918.00 | 923.00 | 908.00 | 910.00 | 9,100.00 | 9,768 |
| 2024-02-05 | 934.00 | 935.00 | 915.00 | 918.00 | 9,180.00 | 11,642 |
| 2024-02-02 | 911.00 | 1,000.00 | 909.00 | 927.00 | 9,270.00 | 85,926 |
| 2024-02-01 | 895.00 | 915.00 | 895.00 | 909.00 | 9,090.00 | 9,432 |
| 2024-01-31 | 922.00 | 922.00 | 892.00 | 906.00 | 9,060.00 | 12,219 |
| 2024-01-30 | 900.00 | 955.00 | 898.00 | 907.00 | 9,070.00 | 21,965 |
| 2024-01-29 | 905.00 | 914.00 | 900.00 | 905.00 | 9,050.00 | 19,411 |
| 2024-01-26 | 909.00 | 909.00 | 896.00 | 901.00 | 9,010.00 | 8,385 |
| 2024-01-25 | 900.00 | 926.00 | 891.00 | 900.00 | 9,000.00 | 20,190 |
| 2024-01-24 | 913.00 | 913.00 | 897.00 | 902.00 | 9,020.00 | 16,651 |
| 2024-01-23 | 911.00 | 919.00 | 905.00 | 907.00 | 9,070.00 | 14,021 |
| 2024-01-22 | 931.00 | 931.00 | 905.00 | 911.00 | 9,110.00 | 21,877 |
| 2024-01-19 | 930.00 | 945.00 | 922.00 | 932.00 | 9,320.00 | 10,323 |
| 2024-01-18 | 916.00 | 932.00 | 916.00 | 930.00 | 9,300.00 | 13,361 |
| 2024-01-17 | 972.00 | 972.00 | 921.00 | 925.00 | 9,250.00 | 44,438 |
| 2024-01-16 | 983.00 | 985.00 | 965.00 | 965.00 | 9,650.00 | 20,085 |
| 2024-01-15 | 996.00 | 996.00 | 975.00 | 988.00 | 9,880.00 | 13,084 |
| 2024-01-12 | 1,001.00 | 1,002.00 | 985.00 | 988.00 | 9,880.00 | 11,037 |
| 2024-01-11 | 987.00 | 1,006.00 | 987.00 | 1,001.00 | 10,010.00 | 15,112 |
| 2024-01-10 | 993.00 | 996.00 | 984.00 | 987.00 | 9,870.00 | 11,582 |
| 2024-01-09 | 1,045.00 | 1,045.00 | 987.00 | 992.00 | 9,920.00 | 49,800 |
| 2024-01-08 | 999.00 | 999.00 | 976.00 | 995.00 | 9,950.00 | 21,551 |
| 2024-01-05 | 990.00 | 999.00 | 985.00 | 991.00 | 9,910.00 | 24,054 |
| 2024-01-04 | 988.00 | 1,004.00 | 977.00 | 990.00 | 9,900.00 | 30,828 |
| 2024-01-03 | 987.00 | 990.00 | 966.00 | 987.00 | 9,870.00 | 16,877 |
| 2024-01-02 | 969.00 | 995.00 | 969.00 | 989.00 | 9,890.00 | 38,082 |
| 2023-12-28 | 962.00 | 1,020.00 | 959.00 | 965.00 | 9,650.00 | 181,497 |
| 2023-12-27 | 959.00 | 962.00 | 956.00 | 958.00 | 9,580.00 | 15,974 |
| 2023-12-26 | 967.00 | 973.00 | 956.00 | 958.00 | 9,580.00 | 37,685 |
| 2023-12-22 | 975.00 | 976.00 | 970.00 | 973.00 | 9,730.00 | 12,000 |
| 2023-12-21 | 980.00 | 984.00 | 970.00 | 972.00 | 9,720.00 | 24,269 |
| 2023-12-20 | 982.00 | 982.00 | 977.00 | 979.00 | 9,790.00 | 11,743 |
| 2023-12-19 | 976.00 | 984.00 | 976.00 | 981.00 | 9,810.00 | 9,829 |
| 2023-12-18 | 985.00 | 987.00 | 975.00 | 980.00 | 9,800.00 | 16,581 |
| 2023-12-15 | 983.00 | 988.00 | 978.00 | 984.00 | 9,840.00 | 18,801 |
| 2023-12-14 | 982.00 | 1,010.00 | 981.00 | 983.00 | 9,830.00 | 17,918 |
| 2023-12-13 | 986.00 | 994.00 | 975.00 | 982.00 | 9,820.00 | 26,598 |
| 2023-12-12 | 989.00 | 996.00 | 983.00 | 994.00 | 9,940.00 | 21,303 |
| 2023-12-11 | 983.00 | 1,006.00 | 983.00 | 989.00 | 9,890.00 | 12,859 |
| 2023-12-08 | 986.00 | 989.00 | 980.00 | 983.00 | 9,830.00 | 16,114 |
| 2023-12-07 | 996.00 | 996.00 | 979.00 | 984.00 | 9,840.00 | 18,743 |
| 2023-12-06 | 986.00 | 993.00 | 982.00 | 991.00 | 9,910.00 | 15,627 |
| 2023-12-05 | 989.00 | 1,010.00 | 983.00 | 986.00 | 9,860.00 | 26,406 |
| 2023-12-04 | 998.00 | 998.00 | 983.00 | 992.00 | 9,920.00 | 18,729 |
| 2023-12-01 | 995.00 | 1,007.00 | 994.00 | 998.00 | 9,980.00 | 22,355 |
| 2023-11-30 | 997.00 | 1,005.00 | 992.00 | 1,002.00 | 10,020.00 | 15,832 |
| 2023-11-29 | 1,018.00 | 1,018.00 | 997.00 | 997.00 | 9,970.00 | 32,143 |
| 2023-11-28 | 1,019.00 | 1,019.00 | 1,000.00 | 1,015.00 | 10,150.00 | 24,598 |
| 2023-11-27 | 1,020.00 | 1,039.00 | 1,001.00 | 1,015.00 | 10,150.00 | 47,201 |
| 2023-11-24 | 1,049.00 | 1,064.00 | 1,019.00 | 1,020.00 | 10,200.00 | 61,574 |
| 2023-11-23 | 1,065.00 | 1,072.00 | 1,038.00 | 1,048.00 | 10,480.00 | 46,023 |
| 2023-11-22 | 1,056.00 | 1,074.00 | 1,026.00 | 1,065.00 | 10,650.00 | 82,064 |
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.