Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-25 | 1,652.00 | 1,675.00 | 1,630.00 | 1,633.00 | 16,330.00 | 24,303 |
| 2023-05-24 | 1,620.00 | 1,660.00 | 1,611.00 | 1,644.00 | 16,440.00 | 27,947 |
| 2023-05-23 | 1,585.00 | 1,631.00 | 1,585.00 | 1,624.00 | 16,240.00 | 19,564 |
| 2023-05-22 | 1,558.00 | 1,599.00 | 1,550.00 | 1,598.00 | 15,980.00 | 17,703 |
| 2023-05-19 | 1,540.00 | 1,555.00 | 1,536.00 | 1,550.00 | 15,500.00 | 11,118 |
| 2023-05-18 | 1,550.00 | 1,552.00 | 1,519.00 | 1,535.00 | 15,350.00 | 12,097 |
| 2023-05-17 | 1,505.00 | 1,540.00 | 1,505.00 | 1,540.00 | 15,400.00 | 15,629 |
| 2023-05-16 | 1,548.00 | 1,595.00 | 1,501.00 | 1,505.00 | 15,050.00 | 76,161 |
| 2023-05-15 | 1,617.00 | 1,635.00 | 1,588.00 | 1,593.00 | 15,930.00 | 18,350 |
| 2023-05-12 | 1,631.00 | 1,642.00 | 1,625.00 | 1,635.00 | 16,350.00 | 14,928 |
| 2023-05-11 | 1,620.00 | 1,699.00 | 1,615.00 | 1,642.00 | 16,420.00 | 75,365 |
| 2023-05-10 | 1,638.00 | 1,656.00 | 1,608.00 | 1,610.00 | 16,100.00 | 13,038 |
| 2023-05-09 | 1,639.00 | 1,661.00 | 1,583.00 | 1,633.00 | 16,330.00 | 31,551 |
| 2023-05-08 | 1,601.00 | 1,626.00 | 1,597.00 | 1,604.00 | 16,040.00 | 23,979 |
| 2023-05-04 | 1,620.00 | 1,631.00 | 1,588.00 | 1,605.00 | 16,050.00 | 20,540 |
| 2023-05-03 | 1,627.00 | 1,634.00 | 1,607.00 | 1,622.00 | 16,220.00 | 14,873 |
| 2023-05-02 | 1,587.00 | 1,625.00 | 1,577.00 | 1,625.00 | 16,250.00 | 21,165 |
| 2023-04-28 | 1,611.00 | 1,627.00 | 1,580.00 | 1,587.00 | 15,870.00 | 30,528 |
| 2023-04-27 | 1,615.00 | 1,617.00 | 1,555.00 | 1,610.00 | 16,100.00 | 17,708 |
| 2023-04-26 | 1,621.00 | 1,640.00 | 1,582.00 | 1,616.00 | 16,160.00 | 21,430 |
| 2023-04-25 | 1,658.00 | 1,679.00 | 1,605.00 | 1,622.00 | 16,220.00 | 42,796 |
| 2023-04-24 | 1,700.00 | 1,729.00 | 1,655.00 | 1,658.00 | 16,580.00 | 37,128 |
| 2023-04-21 | 1,749.00 | 1,749.00 | 1,685.00 | 1,700.00 | 17,000.00 | 42,081 |
| 2023-04-20 | 1,771.00 | 1,785.00 | 1,707.00 | 1,727.00 | 17,270.00 | 58,523 |
| 2023-04-19 | 1,740.00 | 1,796.00 | 1,730.00 | 1,768.00 | 17,680.00 | 116,745 |
| 2023-04-18 | 1,728.00 | 1,753.00 | 1,702.00 | 1,735.00 | 17,350.00 | 51,188 |
| 2023-04-17 | 1,689.00 | 1,735.00 | 1,677.00 | 1,730.00 | 17,300.00 | 67,597 |
| 2023-04-14 | 1,715.00 | 1,734.00 | 1,697.00 | 1,698.00 | 16,980.00 | 73,881 |
| 2023-04-13 | 1,700.00 | 1,750.00 | 1,669.00 | 1,710.00 | 17,100.00 | 131,292 |
| 2023-04-12 | 1,870.00 | 2,080.00 | 1,689.00 | 1,700.00 | 17,000.00 | 873,003 |
| 2023-04-11 | 1,641.00 | 1,916.00 | 1,641.00 | 1,851.00 | 18,510.00 | 579,204 |
| 2023-04-10 | 1,690.00 | 1,701.00 | 1,632.00 | 1,657.00 | 16,570.00 | 33,835 |
| 2023-04-07 | 1,731.00 | 1,751.00 | 1,654.00 | 1,709.00 | 17,090.00 | 43,325 |
| 2023-04-06 | 1,724.00 | 1,790.00 | 1,684.00 | 1,721.00 | 17,210.00 | 43,387 |
| 2023-04-05 | 1,770.00 | 1,772.00 | 1,721.00 | 1,741.00 | 17,410.00 | 33,492 |
| 2023-04-04 | 1,682.00 | 1,797.00 | 1,681.00 | 1,770.00 | 17,700.00 | 102,023 |
| 2023-04-03 | 1,748.00 | 1,752.00 | 1,655.00 | 1,683.00 | 16,830.00 | 55,697 |
| 2023-03-31 | 1,720.00 | 1,814.00 | 1,706.00 | 1,748.00 | 17,480.00 | 244,894 |
| 2023-03-30 | 1,590.00 | 1,729.00 | 1,582.00 | 1,723.00 | 17,230.00 | 258,398 |
| 2023-03-29 | 1,579.00 | 1,579.00 | 1,547.00 | 1,571.00 | 15,710.00 | 19,603 |
| 2023-03-28 | 1,522.00 | 1,592.00 | 1,522.00 | 1,579.00 | 15,790.00 | 37,322 |
| 2023-03-27 | 1,506.00 | 1,525.00 | 1,490.00 | 1,522.00 | 15,220.00 | 24,772 |
| 2023-03-24 | 1,540.00 | 1,540.00 | 1,501.00 | 1,520.00 | 15,200.00 | 15,640 |
| 2023-03-23 | 1,547.00 | 1,589.00 | 1,494.00 | 1,500.00 | 15,000.00 | 28,850 |
| 2023-03-22 | 1,568.00 | 1,590.00 | 1,525.00 | 1,547.00 | 15,470.00 | 28,168 |
| 2023-03-21 | 1,523.00 | 1,569.00 | 1,512.00 | 1,550.00 | 15,500.00 | 34,359 |
| 2023-03-20 | 1,506.00 | 1,558.00 | 1,491.00 | 1,523.00 | 15,230.00 | 33,040 |
| 2023-03-17 | 1,459.00 | 1,544.00 | 1,450.00 | 1,527.00 | 15,270.00 | 38,764 |
| 2023-03-16 | 1,485.00 | 1,498.00 | 1,447.00 | 1,458.00 | 14,580.00 | 19,339 |
| 2023-03-15 | 1,475.00 | 1,513.00 | 1,473.00 | 1,497.00 | 14,970.00 | 16,043 |
| 2023-03-14 | 1,505.00 | 1,516.00 | 1,379.00 | 1,470.00 | 14,700.00 | 36,876 |
| 2023-03-13 | 1,550.00 | 1,568.00 | 1,488.00 | 1,521.00 | 15,210.00 | 42,392 |
| 2023-03-10 | 1,601.00 | 1,607.00 | 1,572.00 | 1,573.00 | 15,730.00 | 30,903 |
| 2023-03-09 | 1,619.00 | 1,645.00 | 1,580.00 | 1,613.00 | 16,130.00 | 63,427 |
| 2023-03-08 | 1,607.00 | 1,650.00 | 1,589.00 | 1,618.00 | 16,180.00 | 76,527 |
| 2023-03-07 | 1,590.00 | 1,617.00 | 1,577.00 | 1,611.00 | 16,110.00 | 58,066 |
| 2023-03-06 | 1,550.00 | 1,630.00 | 1,550.00 | 1,605.00 | 16,050.00 | 76,062 |
| 2023-03-03 | 1,531.00 | 1,557.00 | 1,530.00 | 1,547.00 | 15,470.00 | 19,643 |
| 2023-03-02 | 1,570.00 | 1,570.00 | 1,520.00 | 1,535.00 | 15,350.00 | 30,457 |
| 2023-02-28 | 1,581.00 | 1,582.00 | 1,550.00 | 1,573.00 | 15,730.00 | 47,845 |
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.