Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 2,070.00 | 2,085.00 | 2,060.00 | 2,060.00 | 20,600.00 | 14,611 |
| 2022-08-31 | 2,070.00 | 2,105.00 | 2,050.00 | 2,095.00 | 20,950.00 | 10,271 |
| 2022-08-30 | 2,065.00 | 2,100.00 | 2,065.00 | 2,085.00 | 20,850.00 | 11,956 |
| 2022-08-29 | 2,080.00 | 2,085.00 | 2,055.00 | 2,065.00 | 20,650.00 | 21,353 |
| 2022-08-26 | 2,175.00 | 2,200.00 | 2,140.00 | 2,145.00 | 21,450.00 | 21,876 |
| 2022-08-25 | 2,120.00 | 2,200.00 | 2,120.00 | 2,165.00 | 21,650.00 | 26,377 |
| 2022-08-24 | 2,115.00 | 2,155.00 | 2,105.00 | 2,125.00 | 21,250.00 | 12,978 |
| 2022-08-23 | 2,110.00 | 2,180.00 | 2,105.00 | 2,115.00 | 21,150.00 | 11,805 |
| 2022-08-22 | 2,155.00 | 2,190.00 | 2,125.00 | 2,155.00 | 21,550.00 | 19,251 |
| 2022-08-19 | 2,225.00 | 2,265.00 | 2,200.00 | 2,200.00 | 22,000.00 | 14,844 |
| 2022-08-18 | 2,260.00 | 2,285.00 | 2,215.00 | 2,220.00 | 22,200.00 | 22,479 |
| 2022-08-17 | 2,395.00 | 2,395.00 | 2,270.00 | 2,280.00 | 22,800.00 | 54,318 |
| 2022-08-16 | 2,400.00 | 2,420.00 | 2,385.00 | 2,395.00 | 23,950.00 | 23,637 |
| 2022-08-12 | 2,380.00 | 2,395.00 | 2,350.00 | 2,385.00 | 23,850.00 | 11,155 |
| 2022-08-11 | 2,395.00 | 2,425.00 | 2,380.00 | 2,380.00 | 23,800.00 | 23,003 |
| 2022-08-10 | 2,390.00 | 2,400.00 | 2,355.00 | 2,385.00 | 23,850.00 | 21,229 |
| 2022-08-09 | 2,410.00 | 2,420.00 | 2,370.00 | 2,400.00 | 24,000.00 | 23,554 |
| 2022-08-08 | 2,425.00 | 2,450.00 | 2,380.00 | 2,400.00 | 24,000.00 | 41,324 |
| 2022-08-05 | 2,465.00 | 2,550.00 | 2,425.00 | 2,450.00 | 24,500.00 | 100,517 |
| 2022-08-04 | 2,415.00 | 2,560.00 | 2,400.00 | 2,460.00 | 24,600.00 | 222,361 |
| 2022-08-03 | 2,325.00 | 2,680.00 | 2,315.00 | 2,415.00 | 24,150.00 | 762,792 |
| 2022-08-02 | 2,355.00 | 2,370.00 | 2,300.00 | 2,325.00 | 23,250.00 | 31,755 |
| 2022-08-01 | 2,380.00 | 2,410.00 | 2,355.00 | 2,365.00 | 23,650.00 | 50,354 |
| 2022-07-29 | 2,345.00 | 2,440.00 | 2,335.00 | 2,365.00 | 23,650.00 | 108,209 |
| 2022-07-28 | 2,330.00 | 2,460.00 | 2,300.00 | 2,330.00 | 23,300.00 | 147,936 |
| 2022-07-27 | 2,315.00 | 2,410.00 | 2,295.00 | 2,320.00 | 23,200.00 | 84,107 |
| 2022-07-26 | 2,150.00 | 2,560.00 | 2,150.00 | 2,335.00 | 23,350.00 | 950,555 |
| 2022-07-25 | 2,200.00 | 2,200.00 | 2,165.00 | 2,175.00 | 21,750.00 | 8,466 |
| 2022-07-22 | 2,230.00 | 2,245.00 | 2,170.00 | 2,170.00 | 21,700.00 | 19,399 |
| 2022-07-21 | 2,180.00 | 2,225.00 | 2,170.00 | 2,205.00 | 22,050.00 | 14,733 |
| 2022-07-20 | 2,180.00 | 2,220.00 | 2,170.00 | 2,190.00 | 21,900.00 | 23,713 |
| 2022-07-19 | 2,160.00 | 2,245.00 | 2,160.00 | 2,165.00 | 21,650.00 | 29,325 |
| 2022-07-18 | 2,135.00 | 2,195.00 | 2,130.00 | 2,170.00 | 21,700.00 | 23,278 |
| 2022-07-15 | 2,130.00 | 2,155.00 | 2,100.00 | 2,130.00 | 21,300.00 | 16,375 |
| 2022-07-14 | 2,080.00 | 2,285.00 | 2,070.00 | 2,120.00 | 21,200.00 | 91,947 |
| 2022-07-13 | 2,080.00 | 2,130.00 | 2,050.00 | 2,085.00 | 20,850.00 | 12,021 |
| 2022-07-12 | 2,125.00 | 2,145.00 | 2,065.00 | 2,070.00 | 20,700.00 | 21,507 |
| 2022-07-11 | 2,195.00 | 2,195.00 | 2,130.00 | 2,160.00 | 21,600.00 | 14,203 |
| 2022-07-08 | 2,160.00 | 2,190.00 | 2,120.00 | 2,170.00 | 21,700.00 | 19,183 |
| 2022-07-07 | 2,080.00 | 2,155.00 | 2,080.00 | 2,155.00 | 21,550.00 | 17,371 |
| 2022-07-06 | 2,095.00 | 2,145.00 | 2,065.00 | 2,070.00 | 20,700.00 | 17,239 |
| 2022-07-05 | 2,025.00 | 2,110.00 | 2,025.00 | 2,110.00 | 21,100.00 | 16,671 |
| 2022-07-04 | 2,055.00 | 2,120.00 | 2,025.00 | 2,030.00 | 20,300.00 | 24,064 |
| 2022-07-01 | 2,130.00 | 2,165.00 | 2,035.00 | 2,040.00 | 20,400.00 | 20,470 |
| 2022-06-30 | 2,180.00 | 2,200.00 | 2,125.00 | 2,130.00 | 21,300.00 | 22,374 |
| 2022-06-29 | 2,160.00 | 2,205.00 | 2,160.00 | 2,200.00 | 22,000.00 | 14,768 |
| 2022-06-28 | 2,180.00 | 2,250.00 | 2,125.00 | 2,200.00 | 22,000.00 | 20,154 |
| 2022-06-27 | 2,095.00 | 2,230.00 | 2,080.00 | 2,180.00 | 21,800.00 | 30,479 |
| 2022-06-24 | 1,960.00 | 2,080.00 | 1,960.00 | 2,060.00 | 20,600.00 | 48,775 |
| 2022-06-23 | 2,175.00 | 2,205.00 | 1,995.00 | 2,000.00 | 20,000.00 | 72,710 |
| 2022-06-22 | 2,290.00 | 2,320.00 | 2,190.00 | 2,190.00 | 21,900.00 | 43,557 |
| 2022-06-21 | 2,270.00 | 2,315.00 | 2,250.00 | 2,290.00 | 22,900.00 | 40,303 |
| 2022-06-20 | 2,430.00 | 2,460.00 | 2,250.00 | 2,305.00 | 23,050.00 | 58,778 |
| 2022-06-17 | 2,300.00 | 2,435.00 | 2,285.00 | 2,420.00 | 24,200.00 | 49,450 |
| 2022-06-16 | 2,255.00 | 2,570.00 | 2,255.00 | 2,380.00 | 23,800.00 | 199,372 |
| 2022-06-15 | 2,345.00 | 2,395.00 | 2,210.00 | 2,220.00 | 22,200.00 | 57,470 |
| 2022-06-14 | 2,405.00 | 2,485.00 | 2,355.00 | 2,365.00 | 23,650.00 | 62,480 |
| 2022-06-13 | 2,550.00 | 2,930.00 | 2,495.00 | 2,500.00 | 25,000.00 | 406,316 |
| 2022-06-10 | 2,620.00 | 2,650.00 | 2,580.00 | 2,580.00 | 25,800.00 | 22,861 |
| 2022-06-09 | 2,670.00 | 2,690.00 | 2,620.00 | 2,620.00 | 26,200.00 | 34,442 |
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.