Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-30 | 1,730.00 | 1,735.00 | 1,695.00 | 1,700.00 | 17,000.00 | 92,997 |
| 2022-11-29 | 1,795.00 | 1,800.00 | 1,690.00 | 1,725.00 | 17,250.00 | 310,261 |
| 2022-11-28 | 1,990.00 | 2,020.00 | 1,900.00 | 1,915.00 | 19,150.00 | 223,680 |
| 2022-11-25 | 2,055.00 | 2,070.00 | 1,955.00 | 2,025.00 | 20,250.00 | 387,976 |
| 2022-11-24 | 2,190.00 | 2,200.00 | 2,015.00 | 2,050.00 | 20,500.00 | 463,744 |
| 2022-11-23 | 2,135.00 | 2,245.00 | 2,060.00 | 2,245.00 | 22,450.00 | 555,378 |
| 2022-11-22 | 2,140.00 | 2,310.00 | 2,115.00 | 2,185.00 | 21,850.00 | 1,272,160 |
| 2022-11-21 | 2,075.00 | 2,350.00 | 2,030.00 | 2,170.00 | 21,700.00 | 3,748,955 |
| 2022-11-18 | 1,700.00 | 1,840.00 | 1,695.00 | 1,810.00 | 18,100.00 | 220,459 |
| 2022-11-17 | 1,695.00 | 1,830.00 | 1,690.00 | 1,695.00 | 16,950.00 | 109,708 |
| 2022-11-16 | 1,765.00 | 1,775.00 | 1,710.00 | 1,710.00 | 17,100.00 | 38,119 |
| 2022-11-15 | 1,800.00 | 1,800.00 | 1,730.00 | 1,770.00 | 17,700.00 | 89,835 |
| 2022-11-14 | 1,730.00 | 1,885.00 | 1,730.00 | 1,785.00 | 17,850.00 | 186,692 |
| 2022-11-11 | 1,755.00 | 1,770.00 | 1,710.00 | 1,730.00 | 17,300.00 | 25,579 |
| 2022-11-10 | 1,685.00 | 1,750.00 | 1,655.00 | 1,700.00 | 17,000.00 | 41,655 |
| 2022-11-09 | 1,750.00 | 1,750.00 | 1,675.00 | 1,685.00 | 16,850.00 | 43,883 |
| 2022-11-08 | 1,705.00 | 1,715.00 | 1,645.00 | 1,715.00 | 17,150.00 | 59,970 |
| 2022-11-07 | 1,555.00 | 1,780.00 | 1,550.00 | 1,685.00 | 16,850.00 | 192,524 |
| 2022-11-04 | 1,510.00 | 1,660.00 | 1,485.00 | 1,545.00 | 15,450.00 | 109,016 |
| 2022-11-03 | 1,485.00 | 1,525.00 | 1,480.00 | 1,520.00 | 15,200.00 | 3,706 |
| 2022-11-02 | 1,545.00 | 1,545.00 | 1,465.00 | 1,530.00 | 15,300.00 | 8,553 |
| 2022-11-01 | 1,485.00 | 1,540.00 | 1,485.00 | 1,535.00 | 15,350.00 | 9,844 |
| 2022-10-31 | 1,500.00 | 1,510.00 | 1,465.00 | 1,495.00 | 14,950.00 | 9,932 |
| 2022-10-28 | 1,485.00 | 1,510.00 | 1,455.00 | 1,490.00 | 14,900.00 | 6,529 |
| 2022-10-27 | 1,475.00 | 1,530.00 | 1,455.00 | 1,485.00 | 14,850.00 | 13,151 |
| 2022-10-26 | 1,530.00 | 1,530.00 | 1,445.00 | 1,470.00 | 14,700.00 | 11,034 |
| 2022-10-25 | 1,545.00 | 1,545.00 | 1,505.00 | 1,515.00 | 15,150.00 | 7,044 |
| 2022-10-24 | 1,510.00 | 1,565.00 | 1,505.00 | 1,505.00 | 15,050.00 | 8,637 |
| 2022-10-21 | 1,500.00 | 1,555.00 | 1,485.00 | 1,495.00 | 14,950.00 | 8,618 |
| 2022-10-20 | 1,545.00 | 1,560.00 | 1,500.00 | 1,500.00 | 15,000.00 | 8,205 |
| 2022-10-19 | 1,560.00 | 1,605.00 | 1,545.00 | 1,545.00 | 15,450.00 | 18,527 |
| 2022-10-18 | 1,545.00 | 1,565.00 | 1,515.00 | 1,560.00 | 15,600.00 | 12,217 |
| 2022-10-17 | 1,435.00 | 1,515.00 | 1,435.00 | 1,505.00 | 15,050.00 | 8,150 |
| 2022-10-14 | 1,460.00 | 1,500.00 | 1,455.00 | 1,485.00 | 14,850.00 | 12,606 |
| 2022-10-13 | 1,495.00 | 1,525.00 | 1,435.00 | 1,435.00 | 14,350.00 | 14,596 |
| 2022-10-12 | 1,520.00 | 1,535.00 | 1,480.00 | 1,525.00 | 15,250.00 | 18,943 |
| 2022-10-11 | 1,640.00 | 1,640.00 | 1,520.00 | 1,545.00 | 15,450.00 | 19,795 |
| 2022-10-07 | 1,655.00 | 1,685.00 | 1,645.00 | 1,665.00 | 16,650.00 | 8,747 |
| 2022-10-06 | 1,645.00 | 1,715.00 | 1,645.00 | 1,675.00 | 16,750.00 | 11,916 |
| 2022-10-05 | 1,700.00 | 1,730.00 | 1,640.00 | 1,660.00 | 16,600.00 | 12,186 |
| 2022-10-04 | 1,640.00 | 1,705.00 | 1,640.00 | 1,695.00 | 16,950.00 | 16,254 |
| 2022-09-30 | 1,625.00 | 1,680.00 | 1,620.00 | 1,630.00 | 16,300.00 | 20,133 |
| 2022-09-29 | 1,720.00 | 1,760.00 | 1,690.00 | 1,690.00 | 16,900.00 | 21,020 |
| 2022-09-28 | 1,760.00 | 1,825.00 | 1,685.00 | 1,710.00 | 17,100.00 | 36,831 |
| 2022-09-27 | 1,755.00 | 2,095.00 | 1,720.00 | 1,765.00 | 17,650.00 | 174,554 |
| 2022-09-26 | 1,905.00 | 1,915.00 | 1,765.00 | 1,780.00 | 17,800.00 | 33,702 |
| 2022-09-23 | 1,930.00 | 2,060.00 | 1,915.00 | 1,940.00 | 19,400.00 | 51,732 |
| 2022-09-22 | 1,915.00 | 1,945.00 | 1,900.00 | 1,925.00 | 19,250.00 | 14,972 |
| 2022-09-21 | 1,935.00 | 1,970.00 | 1,935.00 | 1,945.00 | 19,450.00 | 9,934 |
| 2022-09-20 | 1,905.00 | 2,110.00 | 1,905.00 | 1,935.00 | 19,350.00 | 66,142 |
| 2022-09-19 | 1,960.00 | 1,985.00 | 1,910.00 | 1,910.00 | 19,100.00 | 20,166 |
| 2022-09-16 | 1,965.00 | 2,000.00 | 1,955.00 | 1,960.00 | 19,600.00 | 17,458 |
| 2022-09-15 | 1,975.00 | 2,005.00 | 1,975.00 | 1,995.00 | 19,950.00 | 9,174 |
| 2022-09-14 | 1,955.00 | 1,995.00 | 1,945.00 | 1,990.00 | 19,900.00 | 9,830 |
| 2022-09-13 | 2,010.00 | 2,030.00 | 2,000.00 | 2,015.00 | 20,150.00 | 10,458 |
| 2022-09-08 | 1,985.00 | 2,040.00 | 1,985.00 | 1,990.00 | 19,900.00 | 10,690 |
| 2022-09-07 | 2,020.00 | 2,020.00 | 1,975.00 | 1,980.00 | 19,800.00 | 14,653 |
| 2022-09-06 | 1,995.00 | 2,025.00 | 1,995.00 | 2,015.00 | 20,150.00 | 8,597 |
| 2022-09-05 | 2,010.00 | 2,035.00 | 2,000.00 | 2,005.00 | 20,050.00 | 19,767 |
| 2022-09-02 | 2,060.00 | 2,095.00 | 2,040.00 | 2,045.00 | 20,450.00 | 8,208 |
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.