Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 1,505.00 | 1,655.00 | 1,500.00 | 1,581.00 | 15,810.00 | 293,738 |
| 2023-02-24 | 1,508.00 | 1,536.00 | 1,508.00 | 1,512.00 | 15,120.00 | 39,615 |
| 2023-02-23 | 1,506.00 | 1,540.00 | 1,506.00 | 1,520.00 | 15,200.00 | 59,931 |
| 2023-02-22 | 1,583.00 | 1,604.00 | 1,522.00 | 1,522.00 | 15,220.00 | 117,826 |
| 2023-02-21 | 1,636.00 | 1,669.00 | 1,582.00 | 1,582.00 | 15,820.00 | 202,859 |
| 2023-02-20 | 1,630.00 | 1,845.00 | 1,613.00 | 1,636.00 | 16,360.00 | 1,954,776 |
| 2023-02-17 | 1,489.00 | 1,527.00 | 1,473.00 | 1,508.00 | 15,080.00 | 24,528 |
| 2023-02-16 | 1,449.00 | 1,485.00 | 1,449.00 | 1,483.00 | 14,830.00 | 28,201 |
| 2023-02-15 | 1,519.00 | 1,521.00 | 1,447.00 | 1,455.00 | 14,550.00 | 54,139 |
| 2023-02-14 | 1,527.00 | 1,534.00 | 1,514.00 | 1,525.00 | 15,250.00 | 22,652 |
| 2023-02-13 | 1,557.00 | 1,570.00 | 1,505.00 | 1,514.00 | 15,140.00 | 47,200 |
| 2023-02-10 | 1,559.00 | 1,620.00 | 1,535.00 | 1,556.00 | 15,560.00 | 150,080 |
| 2023-02-09 | 1,532.00 | 1,625.00 | 1,529.00 | 1,555.00 | 15,550.00 | 238,208 |
| 2023-02-08 | 1,526.00 | 1,539.00 | 1,525.00 | 1,532.00 | 15,320.00 | 35,022 |
| 2023-02-07 | 1,515.00 | 1,539.00 | 1,515.00 | 1,525.00 | 15,250.00 | 24,617 |
| 2023-02-06 | 1,525.00 | 1,539.00 | 1,510.00 | 1,531.00 | 15,310.00 | 29,157 |
| 2023-02-03 | 1,515.00 | 1,590.00 | 1,504.00 | 1,525.00 | 15,250.00 | 103,973 |
| 2023-02-02 | 1,506.00 | 1,530.00 | 1,503.00 | 1,506.00 | 15,060.00 | 34,801 |
| 2023-02-01 | 1,511.00 | 1,525.00 | 1,503.00 | 1,505.00 | 15,050.00 | 27,624 |
| 2023-01-31 | 1,495.00 | 1,536.00 | 1,482.00 | 1,510.00 | 15,100.00 | 35,942 |
| 2023-01-30 | 1,526.00 | 1,550.00 | 1,507.00 | 1,510.00 | 15,100.00 | 33,827 |
| 2023-01-27 | 1,538.00 | 1,543.00 | 1,519.00 | 1,525.00 | 15,250.00 | 46,497 |
| 2023-01-26 | 1,510.00 | 1,630.00 | 1,494.00 | 1,534.00 | 15,340.00 | 454,186 |
| 2023-01-25 | 1,518.00 | 1,596.00 | 1,476.00 | 1,503.00 | 15,030.00 | 648,721 |
| 2023-01-20 | 1,515.00 | 1,540.00 | 1,465.00 | 1,530.00 | 15,300.00 | 146,272 |
| 2023-01-19 | 1,380.00 | 1,755.00 | 1,355.00 | 1,510.00 | 15,100.00 | 1,625,244 |
| 2023-01-18 | 1,380.00 | 1,400.00 | 1,375.00 | 1,380.00 | 13,800.00 | 11,200 |
| 2023-01-17 | 1,420.00 | 1,425.00 | 1,380.00 | 1,390.00 | 13,900.00 | 23,612 |
| 2023-01-16 | 1,400.00 | 1,435.00 | 1,390.00 | 1,415.00 | 14,150.00 | 28,124 |
| 2023-01-13 | 1,395.00 | 1,410.00 | 1,380.00 | 1,390.00 | 13,900.00 | 26,695 |
| 2023-01-12 | 1,380.00 | 1,395.00 | 1,370.00 | 1,385.00 | 13,850.00 | 11,917 |
| 2023-01-11 | 1,380.00 | 1,385.00 | 1,345.00 | 1,375.00 | 13,750.00 | 13,036 |
| 2023-01-10 | 1,365.00 | 1,380.00 | 1,360.00 | 1,375.00 | 13,750.00 | 13,120 |
| 2023-01-09 | 1,325.00 | 1,365.00 | 1,325.00 | 1,360.00 | 13,600.00 | 24,090 |
| 2023-01-06 | 1,320.00 | 1,345.00 | 1,300.00 | 1,320.00 | 13,200.00 | 11,687 |
| 2023-01-05 | 1,325.00 | 1,340.00 | 1,305.00 | 1,320.00 | 13,200.00 | 10,107 |
| 2023-01-04 | 1,280.00 | 1,325.00 | 1,280.00 | 1,325.00 | 13,250.00 | 16,724 |
| 2023-01-03 | 1,255.00 | 1,320.00 | 1,250.00 | 1,315.00 | 13,150.00 | 30,677 |
| 2023-01-02 | 1,320.00 | 1,335.00 | 1,280.00 | 1,280.00 | 12,800.00 | 20,195 |
| 2022-12-29 | 1,380.00 | 1,380.00 | 1,320.00 | 1,320.00 | 13,200.00 | 21,763 |
| 2022-12-28 | 1,380.00 | 1,395.00 | 1,360.00 | 1,385.00 | 13,850.00 | 14,586 |
| 2022-12-27 | 1,345.00 | 1,395.00 | 1,310.00 | 1,380.00 | 13,800.00 | 23,997 |
| 2022-12-26 | 1,395.00 | 1,405.00 | 1,365.00 | 1,365.00 | 13,650.00 | 26,500 |
| 2022-12-23 | 1,425.00 | 1,435.00 | 1,400.00 | 1,405.00 | 14,050.00 | 25,490 |
| 2022-12-22 | 1,435.00 | 1,455.00 | 1,430.00 | 1,450.00 | 14,500.00 | 21,351 |
| 2022-12-21 | 1,465.00 | 1,465.00 | 1,415.00 | 1,435.00 | 14,350.00 | 23,094 |
| 2022-12-20 | 1,485.00 | 1,485.00 | 1,445.00 | 1,455.00 | 14,550.00 | 37,452 |
| 2022-12-19 | 1,500.00 | 1,500.00 | 1,485.00 | 1,490.00 | 14,900.00 | 20,315 |
| 2022-12-16 | 1,475.00 | 1,510.00 | 1,475.00 | 1,490.00 | 14,900.00 | 16,818 |
| 2022-12-15 | 1,495.00 | 1,520.00 | 1,490.00 | 1,500.00 | 15,000.00 | 20,546 |
| 2022-12-14 | 1,490.00 | 1,515.00 | 1,485.00 | 1,510.00 | 15,100.00 | 22,218 |
| 2022-12-13 | 1,515.00 | 1,520.00 | 1,490.00 | 1,490.00 | 14,900.00 | 23,869 |
| 2022-12-12 | 1,530.00 | 1,535.00 | 1,500.00 | 1,510.00 | 15,100.00 | 33,772 |
| 2022-12-09 | 1,500.00 | 1,520.00 | 1,480.00 | 1,505.00 | 15,050.00 | 38,261 |
| 2022-12-08 | 1,515.00 | 1,530.00 | 1,480.00 | 1,495.00 | 14,950.00 | 36,939 |
| 2022-12-07 | 1,515.00 | 1,575.00 | 1,495.00 | 1,505.00 | 15,050.00 | 65,313 |
| 2022-12-06 | 1,550.00 | 1,565.00 | 1,535.00 | 1,535.00 | 15,350.00 | 93,995 |
| 2022-12-05 | 1,780.00 | 1,840.00 | 1,615.00 | 1,630.00 | 16,300.00 | 459,495 |
| 2022-12-02 | 1,720.00 | 1,740.00 | 1,650.00 | 1,650.00 | 16,500.00 | 115,303 |
| 2022-12-01 | 1,700.00 | 1,730.00 | 1,695.00 | 1,720.00 | 17,200.00 | 82,717 |
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.