Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 1,119.00 | 1,119.00 | 1,060.00 | 1,065.00 | 10,650.00 | 139,618 |
| 2023-11-20 | 1,092.00 | 1,145.00 | 1,025.00 | 1,121.00 | 11,210.00 | 389,296 |
| 2023-11-17 | 1,250.00 | 1,265.00 | 1,090.00 | 1,090.00 | 10,900.00 | 855,935 |
| 2023-11-16 | 963.00 | 1,250.00 | 962.00 | 1,250.00 | 12,500.00 | 2,383,432 |
| 2023-11-15 | 959.00 | 969.00 | 959.00 | 962.00 | 9,620.00 | 15,571 |
| 2023-11-14 | 957.00 | 963.00 | 956.00 | 959.00 | 9,590.00 | 19,926 |
| 2023-11-13 | 975.00 | 983.00 | 956.00 | 959.00 | 9,590.00 | 13,974 |
| 2023-11-10 | 1,000.00 | 1,000.00 | 971.00 | 973.00 | 9,730.00 | 24,971 |
| 2023-11-09 | 1,003.00 | 1,009.00 | 997.00 | 998.00 | 9,980.00 | 12,773 |
| 2023-11-08 | 999.00 | 1,025.00 | 999.00 | 1,005.00 | 10,050.00 | 14,975 |
| 2023-11-07 | 1,012.00 | 1,018.00 | 993.00 | 999.00 | 9,990.00 | 11,915 |
| 2023-11-06 | 1,003.00 | 1,021.00 | 1,000.00 | 1,009.00 | 10,090.00 | 22,731 |
| 2023-11-03 | 1,001.00 | 1,001.00 | 993.00 | 1,000.00 | 10,000.00 | 12,586 |
| 2023-11-02 | 1,003.00 | 1,005.00 | 994.00 | 997.00 | 9,970.00 | 20,938 |
| 2023-11-01 | 1,016.00 | 1,050.00 | 996.00 | 1,000.00 | 10,000.00 | 37,810 |
| 2023-10-31 | 998.00 | 1,055.00 | 983.00 | 993.00 | 9,930.00 | 55,488 |
| 2023-10-30 | 998.00 | 999.00 | 981.00 | 992.00 | 9,920.00 | 7,488 |
| 2023-10-27 | 1,002.00 | 1,003.00 | 990.00 | 995.00 | 9,950.00 | 18,616 |
| 2023-10-26 | 1,005.00 | 1,007.00 | 987.00 | 1,002.00 | 10,020.00 | 19,718 |
| 2023-10-25 | 1,012.00 | 1,048.00 | 1,000.00 | 1,005.00 | 10,050.00 | 20,543 |
| 2023-10-24 | 1,080.00 | 1,080.00 | 995.00 | 1,014.00 | 10,140.00 | 37,858 |
| 2023-10-23 | 1,042.00 | 1,044.00 | 1,020.00 | 1,026.00 | 10,260.00 | 15,136 |
| 2023-10-20 | 1,100.00 | 1,100.00 | 1,010.00 | 1,022.00 | 10,220.00 | 14,875 |
| 2023-10-19 | 1,085.00 | 1,150.00 | 1,036.00 | 1,051.00 | 10,510.00 | 38,447 |
| 2023-10-18 | 1,035.00 | 1,105.00 | 1,027.00 | 1,088.00 | 10,880.00 | 16,769 |
| 2023-10-17 | 1,055.00 | 1,068.00 | 1,046.00 | 1,056.00 | 10,560.00 | 8,505 |
| 2023-10-16 | 1,101.00 | 1,109.00 | 1,050.00 | 1,055.00 | 10,550.00 | 11,425 |
| 2023-10-13 | 1,057.00 | 1,162.00 | 1,057.00 | 1,088.00 | 10,880.00 | 68,489 |
| 2023-10-12 | 1,072.00 | 1,072.00 | 1,047.00 | 1,050.00 | 10,500.00 | 12,866 |
| 2023-10-11 | 1,030.00 | 1,187.00 | 1,020.00 | 1,070.00 | 10,700.00 | 138,186 |
| 2023-10-10 | 1,050.00 | 1,054.00 | 1,009.00 | 1,011.00 | 10,110.00 | 23,349 |
| 2023-10-06 | 1,026.00 | 1,056.00 | 1,011.00 | 1,050.00 | 10,500.00 | 15,623 |
| 2023-10-05 | 1,006.00 | 1,060.00 | 1,004.00 | 1,026.00 | 10,260.00 | 40,811 |
| 2023-10-04 | 994.00 | 1,250.00 | 990.00 | 1,006.00 | 10,060.00 | 375,155 |
| 2023-09-27 | 1,023.00 | 1,024.00 | 1,006.00 | 1,010.00 | 10,100.00 | 17,252 |
| 2023-09-26 | 1,053.00 | 1,055.00 | 1,019.00 | 1,028.00 | 10,280.00 | 17,204 |
| 2023-09-25 | 1,117.00 | 1,117.00 | 1,047.00 | 1,049.00 | 10,490.00 | 26,076 |
| 2023-09-22 | 1,103.00 | 1,103.00 | 1,070.00 | 1,081.00 | 10,810.00 | 25,850 |
| 2023-09-21 | 1,142.00 | 1,155.00 | 1,102.00 | 1,103.00 | 11,030.00 | 13,463 |
| 2023-09-20 | 1,160.00 | 1,174.00 | 1,135.00 | 1,148.00 | 11,480.00 | 20,377 |
| 2023-09-19 | 1,186.00 | 1,186.00 | 1,166.00 | 1,166.00 | 11,660.00 | 9,899 |
| 2023-09-18 | 1,182.00 | 1,204.00 | 1,172.00 | 1,179.00 | 11,790.00 | 11,968 |
| 2023-09-15 | 1,183.00 | 1,191.00 | 1,174.00 | 1,182.00 | 11,820.00 | 6,740 |
| 2023-09-14 | 1,190.00 | 1,190.00 | 1,166.00 | 1,176.00 | 11,760.00 | 8,425 |
| 2023-09-13 | 1,174.00 | 1,183.00 | 1,165.00 | 1,171.00 | 11,710.00 | 9,205 |
| 2023-09-12 | 1,197.00 | 1,197.00 | 1,173.00 | 1,175.00 | 11,750.00 | 11,629 |
| 2023-09-11 | 1,213.00 | 1,213.00 | 1,184.00 | 1,187.00 | 11,870.00 | 9,017 |
| 2023-09-08 | 1,177.00 | 1,211.00 | 1,177.00 | 1,191.00 | 11,910.00 | 10,717 |
| 2023-09-07 | 1,193.00 | 1,200.00 | 1,180.00 | 1,182.00 | 11,820.00 | 7,338 |
| 2023-09-06 | 1,191.00 | 1,207.00 | 1,181.00 | 1,193.00 | 11,930.00 | 12,783 |
| 2023-09-05 | 1,204.00 | 1,204.00 | 1,191.00 | 1,195.00 | 11,950.00 | 9,984 |
| 2023-09-04 | 1,216.00 | 1,216.00 | 1,192.00 | 1,204.00 | 12,040.00 | 20,082 |
| 2023-09-01 | 1,220.00 | 1,230.00 | 1,200.00 | 1,219.00 | 12,190.00 | 12,462 |
| 2023-08-31 | 1,257.00 | 1,257.00 | 1,222.00 | 1,222.00 | 12,220.00 | 15,485 |
| 2023-08-30 | 1,262.00 | 1,274.00 | 1,253.00 | 1,255.00 | 12,550.00 | 12,877 |
| 2023-08-29 | 1,257.00 | 1,299.00 | 1,257.00 | 1,267.00 | 12,670.00 | 20,347 |
| 2023-08-28 | 1,298.00 | 1,325.00 | 1,261.00 | 1,269.00 | 12,690.00 | 48,247 |
| 2023-08-25 | 1,227.00 | 1,400.00 | 1,174.00 | 1,297.00 | 12,970.00 | 252,464 |
| 2023-08-24 | 1,231.00 | 1,239.00 | 1,189.00 | 1,227.00 | 12,270.00 | 10,227 |
| 2023-08-23 | 1,180.00 | 1,275.00 | 1,177.00 | 1,226.00 | 12,260.00 | 48,364 |
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.