Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-09 | 2,545.00 | 2,595.00 | 2,545.00 | 2,555.00 | 25,550.00 | 19,238 |
| 2021-12-08 | 2,575.00 | 2,595.00 | 2,520.00 | 2,545.00 | 25,450.00 | 19,859 |
| 2021-12-07 | 2,515.00 | 2,585.00 | 2,510.00 | 2,575.00 | 25,750.00 | 18,354 |
| 2021-12-06 | 2,530.00 | 2,540.00 | 2,460.00 | 2,520.00 | 25,200.00 | 12,611 |
| 2021-12-03 | 2,435.00 | 2,530.00 | 2,435.00 | 2,530.00 | 25,300.00 | 19,289 |
| 2021-12-02 | 2,310.00 | 2,485.00 | 2,310.00 | 2,430.00 | 24,300.00 | 29,591 |
| 2021-12-01 | 2,320.00 | 2,360.00 | 2,280.00 | 2,350.00 | 23,500.00 | 26,185 |
| 2021-11-30 | 2,485.00 | 2,500.00 | 2,310.00 | 2,315.00 | 23,150.00 | 52,938 |
| 2021-11-29 | 2,455.00 | 2,520.00 | 2,400.00 | 2,465.00 | 24,650.00 | 48,777 |
| 2021-11-26 | 2,675.00 | 2,720.00 | 2,580.00 | 2,580.00 | 25,800.00 | 44,478 |
| 2021-11-25 | 2,705.00 | 2,730.00 | 2,670.00 | 2,670.00 | 26,700.00 | 21,814 |
| 2021-11-24 | 2,675.00 | 2,745.00 | 2,670.00 | 2,730.00 | 27,300.00 | 32,360 |
| 2021-11-23 | 2,670.00 | 2,720.00 | 2,670.00 | 2,680.00 | 26,800.00 | 19,931 |
| 2021-11-22 | 2,765.00 | 2,770.00 | 2,705.00 | 2,705.00 | 27,050.00 | 20,099 |
| 2021-11-19 | 2,740.00 | 2,780.00 | 2,700.00 | 2,765.00 | 27,650.00 | 24,639 |
| 2021-11-18 | 2,750.00 | 2,755.00 | 2,690.00 | 2,740.00 | 27,400.00 | 24,659 |
| 2021-11-17 | 2,895.00 | 2,900.00 | 2,710.00 | 2,745.00 | 27,450.00 | 60,834 |
| 2021-11-16 | 2,715.00 | 2,800.00 | 2,695.00 | 2,795.00 | 27,950.00 | 72,972 |
| 2021-11-15 | 2,680.00 | 2,740.00 | 2,680.00 | 2,725.00 | 27,250.00 | 30,544 |
| 2021-11-12 | 2,625.00 | 2,685.00 | 2,625.00 | 2,680.00 | 26,800.00 | 19,882 |
| 2021-11-11 | 2,630.00 | 2,690.00 | 2,620.00 | 2,645.00 | 26,450.00 | 21,845 |
| 2021-11-10 | 2,755.00 | 2,760.00 | 2,655.00 | 2,665.00 | 26,650.00 | 35,579 |
| 2021-11-09 | 2,770.00 | 2,815.00 | 2,755.00 | 2,755.00 | 27,550.00 | 20,138 |
| 2021-11-08 | 2,720.00 | 2,805.00 | 2,715.00 | 2,800.00 | 28,000.00 | 26,510 |
| 2021-11-05 | 2,875.00 | 2,880.00 | 2,700.00 | 2,735.00 | 27,350.00 | 67,090 |
| 2021-11-04 | 2,900.00 | 2,945.00 | 2,850.00 | 2,870.00 | 28,700.00 | 43,946 |
| 2021-11-03 | 3,020.00 | 3,020.00 | 2,890.00 | 2,900.00 | 29,000.00 | 41,837 |
| 2021-11-02 | 2,895.00 | 2,995.00 | 2,895.00 | 2,990.00 | 29,900.00 | 37,223 |
| 2021-11-01 | 2,955.00 | 2,970.00 | 2,865.00 | 2,905.00 | 29,050.00 | 47,908 |
| 2021-10-29 | 3,000.00 | 3,030.00 | 2,955.00 | 2,955.00 | 29,550.00 | 47,714 |
| 2021-10-28 | 3,075.00 | 3,075.00 | 2,975.00 | 2,980.00 | 29,800.00 | 66,500 |
| 2021-10-27 | 3,080.00 | 3,125.00 | 3,015.00 | 3,075.00 | 30,750.00 | 109,254 |
| 2021-10-26 | 3,095.00 | 3,180.00 | 3,060.00 | 3,065.00 | 30,650.00 | 235,462 |
| 2021-10-25 | 2,985.00 | 3,090.00 | 2,960.00 | 3,045.00 | 30,450.00 | 244,342 |
| 2021-10-22 | 2,910.00 | 3,165.00 | 2,910.00 | 2,995.00 | 29,950.00 | 593,716 |
| 2021-10-21 | 2,955.00 | 2,955.00 | 2,875.00 | 2,895.00 | 28,950.00 | 63,944 |
| 2021-10-20 | 2,980.00 | 3,015.00 | 2,950.00 | 2,960.00 | 29,600.00 | 93,681 |
| 2021-10-19 | 2,875.00 | 3,265.00 | 2,870.00 | 3,010.00 | 30,100.00 | 834,831 |
| 2021-10-18 | 2,870.00 | 2,900.00 | 2,810.00 | 2,875.00 | 28,750.00 | 29,537 |
| 2021-10-15 | 2,840.00 | 2,870.00 | 2,780.00 | 2,860.00 | 28,600.00 | 39,973 |
| 2021-10-14 | 2,725.00 | 2,815.00 | 2,710.00 | 2,805.00 | 28,050.00 | 27,576 |
← NewerPage 20 of 20 · 1,181 trading days
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.