See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.39▲ 0.92%
← 276730.KQ stock page

Jeju Beer Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-12-063,050.003,080.002,860.002,910.005,820.0062,637
2024-12-053,040.003,155.003,005.003,055.006,110.0032,986
2024-12-043,035.003,095.002,970.003,045.006,090.0060,654
2024-12-033,300.003,305.003,075.003,120.006,240.00105,804
2024-12-023,715.003,740.003,245.003,300.006,600.00461,861
2024-11-293,140.003,285.003,110.003,250.006,500.00165,671
2024-11-283,110.003,145.002,925.003,135.006,270.0070,158
2024-11-273,035.003,195.002,980.003,145.006,290.0062,972
2024-11-262,980.003,045.002,915.003,040.006,080.0039,756
2024-11-252,880.003,000.002,860.002,980.005,960.0064,488
2024-11-223,070.003,110.002,835.002,900.005,800.0095,974
2024-11-213,190.003,190.003,020.003,070.006,140.0037,349
2024-11-203,000.003,185.002,955.003,100.006,200.0043,571
2024-11-193,065.003,225.002,980.003,060.006,120.0065,144
2024-11-182,785.003,090.002,785.003,065.006,130.0099,452
2024-11-152,705.002,845.002,705.002,810.005,620.0022,070
2024-11-142,740.002,900.002,715.002,725.005,450.0027,891
2024-11-132,875.002,935.002,725.002,740.005,480.0032,176
2024-11-122,985.002,990.002,885.002,935.005,870.0042,211
2024-11-113,090.003,130.002,845.002,985.005,970.0049,356
2024-11-082,930.003,130.002,930.003,090.006,180.0053,880
2024-11-073,020.003,020.002,920.002,950.005,900.0030,697
2024-11-062,930.003,045.002,890.003,030.006,060.0054,718
2024-11-052,840.002,990.002,840.002,955.005,910.0047,834
2024-11-042,970.002,970.002,880.002,900.005,800.0034,942
2024-11-012,920.002,970.002,815.002,970.005,940.0035,844
2024-10-312,990.003,050.002,820.002,920.005,840.0081,937
2024-10-303,175.003,230.003,015.003,065.006,130.00112,408
2024-10-292,860.003,200.002,770.003,200.006,400.00464,705
2024-10-282,575.002,950.002,535.002,915.005,830.00548,526
2024-10-252,435.002,980.002,435.002,520.005,040.00473,736
2024-10-242,530.002,540.002,415.002,435.004,870.0043,952
2024-10-232,485.002,560.002,425.002,530.005,060.0027,873
2024-10-222,550.002,570.002,450.002,485.004,970.0056,572
2024-10-212,535.002,620.002,525.002,575.005,150.0022,803
2024-10-182,560.002,590.002,540.002,550.005,100.0026,061
2024-10-172,560.002,590.002,545.002,560.005,120.0051,458
2024-10-162,670.002,670.002,590.002,605.005,210.0042,186
2024-10-152,740.002,790.002,590.002,670.005,340.00103,794
2024-10-142,670.003,180.002,650.002,740.005,480.00782,081
2024-10-112,665.002,785.002,655.002,700.005,400.0058,055
2024-10-102,770.002,780.002,685.002,690.005,380.0053,926
2024-10-082,760.002,895.002,735.002,770.005,540.0068,746
2024-10-072,770.002,790.002,735.002,760.005,520.0037,877
2024-10-042,895.002,900.002,755.002,770.005,540.0064,964
2024-10-022,935.002,970.002,880.002,885.005,770.0061,104
2024-09-303,000.003,295.002,880.002,970.005,940.00414,288
2024-09-273,015.003,050.002,995.003,000.006,000.0050,831
2024-09-263,040.003,055.002,975.003,040.006,080.0052,400
2024-09-253,005.003,045.002,990.003,010.006,020.0065,739
2024-09-243,040.003,065.002,995.003,020.006,040.0044,160
2024-09-233,045.003,070.002,995.003,020.006,040.0048,869
2024-09-203,190.003,190.003,035.003,060.006,120.0075,703
2024-09-193,100.003,270.003,090.003,115.006,230.0068,669
2024-09-133,200.003,230.003,070.003,075.006,150.0060,006
2024-09-123,110.003,275.003,100.003,200.006,400.0080,109
2024-09-112,990.003,365.002,990.003,100.006,200.00336,360
2024-09-103,180.003,185.002,985.002,985.005,970.00103,236
2024-09-093,285.003,335.003,170.003,180.006,360.00120,556
2024-09-062,975.003,760.002,970.003,380.006,760.001,317,419
← NewerPage 8 of 20 · 1,180 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.