See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← 276730.KQ stock page

Jeju Beer Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-113,355.003,425.003,250.003,300.0033,000.00812,896
2022-03-103,120.003,370.003,070.003,370.0033,700.001,344,945
2022-03-083,000.003,125.002,970.003,025.0030,250.00225,745
2022-03-073,195.003,195.003,075.003,080.0030,800.00212,000
2022-03-043,220.003,370.003,185.003,230.0032,300.00811,121
2022-03-033,240.003,470.003,110.003,180.0031,800.001,716,664
2022-03-023,120.003,325.003,110.003,235.0032,350.001,605,531
2022-02-283,030.003,220.003,010.003,170.0031,700.001,235,035
2022-02-252,940.003,135.002,935.003,055.0030,550.001,058,209
2022-02-242,985.003,080.002,825.002,825.0028,250.00357,177
2022-02-233,150.003,165.003,030.003,045.0030,450.00500,282
2022-02-222,970.003,190.002,950.003,135.0031,350.001,313,801
2022-02-212,950.003,135.002,930.003,050.0030,500.001,015,245
2022-02-182,845.003,120.002,830.002,985.0029,850.001,892,728
2022-02-172,975.003,075.002,740.002,885.0028,850.001,214,693
2022-02-162,920.003,015.002,825.002,960.0029,600.001,587,569
2022-02-152,960.003,350.002,715.002,870.0028,700.006,495,130
2022-02-143,030.003,155.002,965.003,010.0030,100.001,891,270
2022-02-113,175.003,485.003,015.003,110.0031,100.005,564,483
2022-02-102,420.003,145.002,410.003,145.0031,450.004,012,684
2022-02-092,440.002,500.002,410.002,420.0024,200.0059,667
2022-02-082,485.002,565.002,410.002,435.0024,350.00132,805
2022-02-072,375.002,690.002,305.002,505.0025,050.00646,944
2022-02-042,105.002,640.002,090.002,430.0024,300.00957,220
2022-02-032,100.002,125.002,075.002,115.0021,150.0019,381
2022-01-281,975.002,080.001,960.002,050.0020,500.0019,827
2022-01-272,110.002,125.001,955.001,980.0019,800.0035,933
2022-01-262,090.002,145.002,090.002,110.0021,100.0019,651
2022-01-252,250.002,270.002,105.002,110.0021,100.0041,746
2022-01-242,330.002,335.002,255.002,260.0022,600.0024,380
2022-01-212,305.002,365.002,305.002,340.0023,400.0011,869
2022-01-202,315.002,365.002,310.002,340.0023,400.0012,780
2022-01-192,295.002,390.002,295.002,315.0023,150.0016,553
2022-01-182,400.002,440.002,345.002,345.0023,450.0020,393
2022-01-172,500.002,500.002,400.002,400.0024,000.0017,370
2022-01-142,505.002,520.002,455.002,460.0024,600.0022,300
2022-01-132,580.002,630.002,515.002,520.0025,200.0036,466
2022-01-122,530.002,555.002,525.002,545.0025,450.0023,978
2022-01-112,555.002,595.002,510.002,515.0025,150.0028,869
2022-01-102,545.002,570.002,505.002,555.0025,550.0027,135
2022-01-072,490.002,550.002,490.002,530.0025,300.0016,006
2022-01-062,485.002,550.002,475.002,515.0025,150.0024,783
2022-01-052,530.002,580.002,495.002,505.0025,050.0033,505
2022-01-042,540.002,570.002,515.002,530.0025,300.0017,067
2022-01-032,540.002,550.002,520.002,535.0025,350.0012,977
2021-12-302,470.002,700.002,450.002,530.0025,300.0077,201
2021-12-292,415.002,495.002,415.002,470.0024,700.0020,901
2021-12-282,440.002,450.002,420.002,425.0024,250.0017,889
2021-12-272,510.002,515.002,420.002,420.0024,200.0031,226
2021-12-242,620.002,620.002,505.002,505.0025,050.0036,288
2021-12-232,425.002,590.002,425.002,590.0025,900.0056,234
2021-12-222,435.002,460.002,415.002,445.0024,450.0010,526
2021-12-212,420.002,450.002,395.002,435.0024,350.0017,082
2021-12-202,490.002,490.002,430.002,440.0024,400.0015,326
2021-12-172,570.002,570.002,495.002,500.0025,000.0021,440
2021-12-162,670.002,690.002,575.002,580.0025,800.0043,652
2021-12-152,590.002,655.002,535.002,655.0026,550.0052,002
2021-12-142,590.002,590.002,570.002,580.0025,800.0010,925
2021-12-132,560.002,625.002,550.002,590.0025,900.0017,850
2021-12-102,535.002,580.002,535.002,560.0025,600.0011,129
← NewerPage 19 of 20 · 1,174 trading daysOlder →

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.