Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 2,765.00 | 2,815.00 | 2,685.00 | 2,690.00 | 26,900.00 | 58,668 |
| 2022-06-07 | 2,700.00 | 2,965.00 | 2,680.00 | 2,755.00 | 27,550.00 | 320,070 |
| 2022-06-03 | 2,705.00 | 2,735.00 | 2,705.00 | 2,720.00 | 27,200.00 | 14,788 |
| 2022-06-02 | 2,755.00 | 2,755.00 | 2,710.00 | 2,720.00 | 27,200.00 | 13,487 |
| 2022-05-31 | 2,785.00 | 2,785.00 | 2,700.00 | 2,740.00 | 27,400.00 | 17,699 |
| 2022-05-30 | 2,740.00 | 2,750.00 | 2,705.00 | 2,750.00 | 27,500.00 | 32,493 |
| 2022-05-27 | 2,630.00 | 2,695.00 | 2,630.00 | 2,695.00 | 26,950.00 | 32,020 |
| 2022-05-26 | 2,620.00 | 2,675.00 | 2,605.00 | 2,610.00 | 26,100.00 | 21,107 |
| 2022-05-25 | 2,655.00 | 2,720.00 | 2,630.00 | 2,630.00 | 26,300.00 | 20,635 |
| 2022-05-24 | 2,685.00 | 2,720.00 | 2,650.00 | 2,655.00 | 26,550.00 | 18,004 |
| 2022-05-23 | 2,700.00 | 2,715.00 | 2,635.00 | 2,690.00 | 26,900.00 | 21,770 |
| 2022-05-20 | 2,695.00 | 2,725.00 | 2,670.00 | 2,685.00 | 26,850.00 | 24,632 |
| 2022-05-19 | 2,660.00 | 2,780.00 | 2,580.00 | 2,695.00 | 26,950.00 | 55,621 |
| 2022-05-18 | 2,630.00 | 2,700.00 | 2,580.00 | 2,660.00 | 26,600.00 | 61,934 |
| 2022-05-17 | 2,565.00 | 2,630.00 | 2,560.00 | 2,615.00 | 26,150.00 | 34,626 |
| 2022-05-16 | 2,470.00 | 2,635.00 | 2,470.00 | 2,595.00 | 25,950.00 | 47,350 |
| 2022-05-13 | 2,465.00 | 2,520.00 | 2,460.00 | 2,490.00 | 24,900.00 | 30,761 |
| 2022-05-12 | 2,600.00 | 2,605.00 | 2,445.00 | 2,465.00 | 24,650.00 | 49,741 |
| 2022-05-11 | 2,620.00 | 2,680.00 | 2,600.00 | 2,610.00 | 26,100.00 | 25,633 |
| 2022-05-10 | 2,585.00 | 2,670.00 | 2,490.00 | 2,620.00 | 26,200.00 | 70,976 |
| 2022-05-09 | 2,725.00 | 2,785.00 | 2,660.00 | 2,670.00 | 26,700.00 | 56,992 |
| 2022-05-06 | 2,780.00 | 2,845.00 | 2,770.00 | 2,785.00 | 27,850.00 | 52,226 |
| 2022-05-04 | 2,915.00 | 2,945.00 | 2,820.00 | 2,850.00 | 28,500.00 | 71,532 |
| 2022-05-03 | 2,960.00 | 3,005.00 | 2,920.00 | 2,930.00 | 29,300.00 | 48,970 |
| 2022-05-02 | 2,995.00 | 2,995.00 | 2,940.00 | 2,950.00 | 29,500.00 | 40,246 |
| 2022-04-29 | 2,985.00 | 3,050.00 | 2,985.00 | 2,995.00 | 29,950.00 | 55,394 |
| 2022-04-28 | 3,025.00 | 3,025.00 | 2,955.00 | 2,985.00 | 29,850.00 | 41,972 |
| 2022-04-27 | 3,035.00 | 3,070.00 | 2,950.00 | 2,980.00 | 29,800.00 | 105,155 |
| 2022-04-26 | 3,105.00 | 3,155.00 | 3,100.00 | 3,100.00 | 31,000.00 | 50,056 |
| 2022-04-25 | 3,190.00 | 3,190.00 | 3,100.00 | 3,100.00 | 31,000.00 | 78,111 |
| 2022-04-22 | 3,240.00 | 3,295.00 | 3,190.00 | 3,215.00 | 32,150.00 | 234,702 |
| 2022-04-21 | 3,300.00 | 3,360.00 | 3,220.00 | 3,250.00 | 32,500.00 | 189,053 |
| 2022-04-20 | 3,260.00 | 3,375.00 | 3,220.00 | 3,300.00 | 33,000.00 | 318,724 |
| 2022-04-19 | 3,205.00 | 3,355.00 | 3,205.00 | 3,235.00 | 32,350.00 | 171,802 |
| 2022-04-18 | 3,315.00 | 3,375.00 | 3,200.00 | 3,200.00 | 32,000.00 | 217,018 |
| 2022-04-15 | 3,255.00 | 3,330.00 | 3,210.00 | 3,245.00 | 32,450.00 | 196,172 |
| 2022-04-14 | 3,195.00 | 3,315.00 | 3,170.00 | 3,290.00 | 32,900.00 | 271,198 |
| 2022-04-13 | 3,115.00 | 3,250.00 | 3,095.00 | 3,150.00 | 31,500.00 | 120,697 |
| 2022-04-12 | 3,155.00 | 3,155.00 | 3,060.00 | 3,105.00 | 31,050.00 | 83,955 |
| 2022-04-11 | 3,185.00 | 3,260.00 | 3,140.00 | 3,180.00 | 31,800.00 | 74,751 |
| 2022-04-08 | 3,155.00 | 3,205.00 | 3,110.00 | 3,130.00 | 31,300.00 | 94,700 |
| 2022-04-07 | 3,270.00 | 3,285.00 | 3,120.00 | 3,120.00 | 31,200.00 | 166,124 |
| 2022-04-06 | 3,345.00 | 3,525.00 | 3,325.00 | 3,325.00 | 33,250.00 | 469,062 |
| 2022-04-05 | 3,375.00 | 3,380.00 | 3,300.00 | 3,355.00 | 33,550.00 | 169,201 |
| 2022-04-04 | 3,290.00 | 3,405.00 | 3,285.00 | 3,355.00 | 33,550.00 | 336,509 |
| 2022-04-01 | 3,345.00 | 3,570.00 | 3,295.00 | 3,300.00 | 33,000.00 | 1,625,169 |
| 2022-03-31 | 3,180.00 | 3,445.00 | 3,165.00 | 3,435.00 | 34,350.00 | 2,450,161 |
| 2022-03-30 | 3,230.00 | 3,235.00 | 3,120.00 | 3,160.00 | 31,600.00 | 153,661 |
| 2022-03-29 | 3,180.00 | 3,260.00 | 3,125.00 | 3,185.00 | 31,850.00 | 210,203 |
| 2022-03-28 | 3,100.00 | 3,185.00 | 3,075.00 | 3,160.00 | 31,600.00 | 247,398 |
| 2022-03-25 | 3,095.00 | 3,095.00 | 3,040.00 | 3,055.00 | 30,550.00 | 73,317 |
| 2022-03-24 | 3,085.00 | 3,120.00 | 3,030.00 | 3,060.00 | 30,600.00 | 112,539 |
| 2022-03-23 | 3,205.00 | 3,215.00 | 3,030.00 | 3,085.00 | 30,850.00 | 270,809 |
| 2022-03-22 | 3,210.00 | 3,275.00 | 3,185.00 | 3,200.00 | 32,000.00 | 129,695 |
| 2022-03-21 | 3,280.00 | 3,300.00 | 3,175.00 | 3,215.00 | 32,150.00 | 149,981 |
| 2022-03-18 | 3,330.00 | 3,355.00 | 3,210.00 | 3,260.00 | 32,600.00 | 182,477 |
| 2022-03-17 | 3,395.00 | 3,420.00 | 3,330.00 | 3,345.00 | 33,450.00 | 374,140 |
| 2022-03-16 | 3,360.00 | 3,410.00 | 3,280.00 | 3,395.00 | 33,950.00 | 559,727 |
| 2022-03-15 | 3,185.00 | 3,400.00 | 3,185.00 | 3,390.00 | 33,900.00 | 1,556,882 |
| 2022-03-14 | 3,275.00 | 3,295.00 | 3,140.00 | 3,220.00 | 32,200.00 | 296,127 |
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.