Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-22 | 1,180.00 | 1,224.00 | 1,161.00 | 1,189.00 | 11,890.00 | 22,352 |
| 2023-08-21 | 1,157.00 | 1,196.00 | 1,157.00 | 1,180.00 | 11,800.00 | 8,683 |
| 2023-08-18 | 1,175.00 | 1,194.00 | 1,169.00 | 1,179.00 | 11,790.00 | 15,961 |
| 2023-08-17 | 1,218.00 | 1,222.00 | 1,177.00 | 1,197.00 | 11,970.00 | 21,072 |
| 2023-08-16 | 1,208.00 | 1,257.00 | 1,208.00 | 1,217.00 | 12,170.00 | 27,091 |
| 2023-08-14 | 1,275.00 | 1,356.00 | 1,249.00 | 1,285.00 | 12,850.00 | 31,499 |
| 2023-08-11 | 1,350.00 | 1,350.00 | 1,271.00 | 1,275.00 | 12,750.00 | 66,411 |
| 2023-08-10 | 1,206.00 | 1,270.00 | 1,187.00 | 1,264.00 | 12,640.00 | 42,493 |
| 2023-08-09 | 1,218.00 | 1,218.00 | 1,198.00 | 1,208.00 | 12,080.00 | 15,403 |
| 2023-08-08 | 1,250.00 | 1,260.00 | 1,195.00 | 1,208.00 | 12,080.00 | 18,628 |
| 2023-08-07 | 1,259.00 | 1,261.00 | 1,182.00 | 1,245.00 | 12,450.00 | 12,045 |
| 2023-08-04 | 1,246.00 | 1,273.00 | 1,216.00 | 1,251.00 | 12,510.00 | 14,553 |
| 2023-08-03 | 1,280.00 | 1,283.00 | 1,230.00 | 1,246.00 | 12,460.00 | 9,603 |
| 2023-08-02 | 1,280.00 | 1,291.00 | 1,240.00 | 1,258.00 | 12,580.00 | 10,947 |
| 2023-08-01 | 1,270.00 | 1,289.00 | 1,256.00 | 1,280.00 | 12,800.00 | 13,023 |
| 2023-07-31 | 1,250.00 | 1,271.00 | 1,239.00 | 1,264.00 | 12,640.00 | 13,822 |
| 2023-07-28 | 1,222.00 | 1,266.00 | 1,219.00 | 1,253.00 | 12,530.00 | 10,913 |
| 2023-07-27 | 1,211.00 | 1,245.00 | 1,211.00 | 1,222.00 | 12,220.00 | 12,739 |
| 2023-07-26 | 1,269.00 | 1,269.00 | 1,188.00 | 1,218.00 | 12,180.00 | 38,211 |
| 2023-07-25 | 1,297.00 | 1,301.00 | 1,262.00 | 1,270.00 | 12,700.00 | 17,561 |
| 2023-07-24 | 1,338.00 | 1,341.00 | 1,294.00 | 1,302.00 | 13,020.00 | 19,532 |
| 2023-07-21 | 1,328.00 | 1,460.00 | 1,300.00 | 1,355.00 | 13,550.00 | 56,949 |
| 2023-07-20 | 1,351.00 | 1,358.00 | 1,326.00 | 1,328.00 | 13,280.00 | 18,053 |
| 2023-07-19 | 1,300.00 | 1,545.00 | 1,255.00 | 1,364.00 | 13,640.00 | 202,377 |
| 2023-07-18 | 1,325.00 | 1,347.00 | 1,300.00 | 1,300.00 | 13,000.00 | 31,912 |
| 2023-07-17 | 1,372.00 | 1,383.00 | 1,343.00 | 1,347.00 | 13,470.00 | 17,496 |
| 2023-07-14 | 1,397.00 | 1,398.00 | 1,370.00 | 1,372.00 | 13,720.00 | 14,914 |
| 2023-07-13 | 1,382.00 | 1,409.00 | 1,382.00 | 1,395.00 | 13,950.00 | 12,193 |
| 2023-07-12 | 1,399.00 | 1,399.00 | 1,380.00 | 1,392.00 | 13,920.00 | 10,940 |
| 2023-07-11 | 1,394.00 | 1,445.00 | 1,391.00 | 1,399.00 | 13,990.00 | 8,351 |
| 2023-07-10 | 1,371.00 | 1,394.00 | 1,371.00 | 1,391.00 | 13,910.00 | 10,985 |
| 2023-07-07 | 1,398.00 | 1,414.00 | 1,360.00 | 1,382.00 | 13,820.00 | 13,697 |
| 2023-07-06 | 1,440.00 | 1,450.00 | 1,398.00 | 1,398.00 | 13,980.00 | 25,133 |
| 2023-07-05 | 1,491.00 | 1,493.00 | 1,441.00 | 1,450.00 | 14,500.00 | 21,682 |
| 2023-07-04 | 1,496.00 | 1,503.00 | 1,488.00 | 1,491.00 | 14,910.00 | 14,354 |
| 2023-07-03 | 1,505.00 | 1,570.00 | 1,490.00 | 1,498.00 | 14,980.00 | 28,572 |
| 2023-06-30 | 1,493.00 | 1,505.00 | 1,476.00 | 1,495.00 | 14,950.00 | 13,329 |
| 2023-06-29 | 1,524.00 | 1,525.00 | 1,493.00 | 1,497.00 | 14,970.00 | 17,186 |
| 2023-06-28 | 1,509.00 | 1,521.00 | 1,503.00 | 1,519.00 | 15,190.00 | 14,695 |
| 2023-06-27 | 1,500.00 | 1,537.00 | 1,498.00 | 1,520.00 | 15,200.00 | 22,155 |
| 2023-06-26 | 1,507.00 | 1,519.00 | 1,487.00 | 1,500.00 | 15,000.00 | 18,771 |
| 2023-06-23 | 1,520.00 | 1,525.00 | 1,502.00 | 1,507.00 | 15,070.00 | 18,137 |
| 2023-06-22 | 1,541.00 | 1,552.00 | 1,518.00 | 1,524.00 | 15,240.00 | 23,695 |
| 2023-06-21 | 1,551.00 | 1,580.00 | 1,541.00 | 1,547.00 | 15,470.00 | 22,323 |
| 2023-06-20 | 1,561.00 | 1,574.00 | 1,540.00 | 1,549.00 | 15,490.00 | 19,396 |
| 2023-06-19 | 1,574.00 | 1,575.00 | 1,551.00 | 1,561.00 | 15,610.00 | 15,298 |
| 2023-06-16 | 1,550.00 | 1,574.00 | 1,550.00 | 1,574.00 | 15,740.00 | 16,987 |
| 2023-06-15 | 1,531.00 | 1,556.00 | 1,528.00 | 1,545.00 | 15,450.00 | 16,542 |
| 2023-06-14 | 1,573.00 | 1,590.00 | 1,530.00 | 1,540.00 | 15,400.00 | 30,350 |
| 2023-06-13 | 1,600.00 | 1,610.00 | 1,551.00 | 1,573.00 | 15,730.00 | 27,039 |
| 2023-06-12 | 1,640.00 | 1,640.00 | 1,590.00 | 1,600.00 | 16,000.00 | 18,844 |
| 2023-06-09 | 1,590.00 | 1,676.00 | 1,586.00 | 1,607.00 | 16,070.00 | 118,688 |
| 2023-06-08 | 1,588.00 | 1,790.00 | 1,560.00 | 1,577.00 | 15,770.00 | 344,213 |
| 2023-06-07 | 1,579.00 | 1,600.00 | 1,575.00 | 1,588.00 | 15,880.00 | 11,159 |
| 2023-06-05 | 1,573.00 | 1,582.00 | 1,560.00 | 1,579.00 | 15,790.00 | 10,576 |
| 2023-06-02 | 1,598.00 | 1,598.00 | 1,504.00 | 1,573.00 | 15,730.00 | 12,131 |
| 2023-06-01 | 1,585.00 | 1,631.00 | 1,503.00 | 1,559.00 | 15,590.00 | 35,844 |
| 2023-05-31 | 1,600.00 | 1,610.00 | 1,580.00 | 1,583.00 | 15,830.00 | 9,486 |
| 2023-05-30 | 1,635.00 | 1,635.00 | 1,583.00 | 1,588.00 | 15,880.00 | 12,604 |
| 2023-05-26 | 1,650.00 | 1,650.00 | 1,531.00 | 1,599.00 | 15,990.00 | 24,822 |
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.