Jeju Beer Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 2,985.00 | 3,060.00 | 2,950.00 | 2,970.00 | 5,940.00 | 39,404 |
| 2024-09-04 | 3,030.00 | 3,070.00 | 2,955.00 | 2,985.00 | 5,970.00 | 77,364 |
| 2024-09-03 | 3,070.00 | 3,230.00 | 3,010.00 | 3,115.00 | 6,230.00 | 118,146 |
| 2024-09-02 | 3,250.00 | 3,250.00 | 3,010.00 | 3,095.00 | 6,190.00 | 154,803 |
| 2024-08-30 | 3,510.00 | 3,600.00 | 3,235.00 | 3,245.00 | 6,490.00 | 180,297 |
| 2024-08-29 | 3,660.00 | 3,800.00 | 3,360.00 | 3,540.00 | 7,080.00 | 252,135 |
| 2024-08-28 | 3,900.00 | 3,995.00 | 3,755.00 | 3,765.00 | 7,530.00 | 202,085 |
| 2024-08-27 | 5,010.00 | 5,180.00 | 3,855.00 | 3,980.00 | 7,960.00 | 1,071,151 |
| 2024-08-01 | 1,001.00 | 1,017.00 | 983.00 | 1,000.00 | 10,000.00 | 224,797 |
| 2024-07-31 | 1,020.00 | 1,022.00 | 985.00 | 1,001.00 | 10,010.00 | 231,099 |
| 2024-07-30 | 1,042.00 | 1,063.00 | 1,010.00 | 1,020.00 | 10,200.00 | 188,659 |
| 2024-07-29 | 1,085.00 | 1,220.00 | 1,028.00 | 1,037.00 | 10,370.00 | 1,082,365 |
| 2024-07-26 | 1,077.00 | 1,108.00 | 1,058.00 | 1,085.00 | 10,850.00 | 179,893 |
| 2024-07-25 | 1,029.00 | 1,161.00 | 1,000.00 | 1,086.00 | 10,860.00 | 827,559 |
| 2024-07-24 | 1,005.00 | 1,100.00 | 999.00 | 1,029.00 | 10,290.00 | 369,194 |
| 2024-07-23 | 1,048.00 | 1,089.00 | 1,002.00 | 1,005.00 | 10,050.00 | 316,807 |
| 2024-07-22 | 1,090.00 | 1,095.00 | 1,024.00 | 1,048.00 | 10,480.00 | 456,080 |
| 2024-07-19 | 1,187.00 | 1,187.00 | 1,069.00 | 1,114.00 | 11,140.00 | 608,932 |
| 2024-07-18 | 1,344.00 | 1,344.00 | 1,140.00 | 1,195.00 | 11,950.00 | 887,151 |
| 2024-07-17 | 1,386.00 | 1,490.00 | 1,265.00 | 1,360.00 | 13,600.00 | 1,588,842 |
| 2024-07-16 | 1,700.00 | 1,700.00 | 1,387.00 | 1,395.00 | 13,950.00 | 1,516,357 |
| 2024-07-15 | 1,854.00 | 1,911.00 | 1,669.00 | 1,750.00 | 17,500.00 | 945,780 |
| 2024-07-12 | 1,630.00 | 1,945.00 | 1,588.00 | 1,842.00 | 18,420.00 | 2,793,992 |
| 2024-07-11 | 1,470.00 | 1,739.00 | 1,442.00 | 1,610.00 | 16,100.00 | 2,217,237 |
| 2024-07-10 | 1,399.00 | 1,531.00 | 1,271.00 | 1,387.00 | 13,870.00 | 521,119 |
| 2024-07-09 | 1,424.00 | 1,433.00 | 1,315.00 | 1,399.00 | 13,990.00 | 82,206 |
| 2024-07-08 | 1,420.00 | 1,451.00 | 1,395.00 | 1,424.00 | 14,240.00 | 52,710 |
| 2024-07-05 | 1,452.00 | 1,500.00 | 1,390.00 | 1,420.00 | 14,200.00 | 62,648 |
| 2024-07-04 | 1,463.00 | 1,472.00 | 1,360.00 | 1,451.00 | 14,510.00 | 125,482 |
| 2024-07-03 | 1,495.00 | 1,519.00 | 1,435.00 | 1,463.00 | 14,630.00 | 67,269 |
| 2024-07-02 | 1,511.00 | 1,530.00 | 1,466.00 | 1,495.00 | 14,950.00 | 102,334 |
| 2024-07-01 | 1,574.00 | 1,691.00 | 1,482.00 | 1,511.00 | 15,110.00 | 389,192 |
| 2024-06-28 | 1,507.00 | 1,594.00 | 1,446.00 | 1,574.00 | 15,740.00 | 174,691 |
| 2024-06-27 | 1,510.00 | 1,525.00 | 1,418.00 | 1,507.00 | 15,070.00 | 244,385 |
| 2024-06-26 | 1,522.00 | 1,537.00 | 1,475.00 | 1,523.00 | 15,230.00 | 89,748 |
| 2024-06-25 | 1,497.00 | 1,538.00 | 1,464.00 | 1,524.00 | 15,240.00 | 111,512 |
| 2024-06-24 | 1,533.00 | 1,595.00 | 1,514.00 | 1,524.00 | 15,240.00 | 203,358 |
| 2024-06-21 | 1,540.00 | 1,585.00 | 1,495.00 | 1,534.00 | 15,340.00 | 205,466 |
| 2024-06-20 | 1,445.00 | 1,600.00 | 1,416.00 | 1,539.00 | 15,390.00 | 867,023 |
| 2024-06-19 | 1,235.00 | 1,550.00 | 1,228.00 | 1,445.00 | 14,450.00 | 1,260,218 |
| 2024-06-18 | 1,010.00 | 1,350.00 | 978.00 | 1,279.00 | 12,790.00 | 2,180,576 |
| 2024-06-17 | 1,469.00 | 1,580.00 | 1,248.00 | 1,282.00 | 12,820.00 | 1,332,175 |
| 2024-06-14 | 1,262.00 | 1,497.00 | 1,246.00 | 1,469.00 | 14,690.00 | 1,805,000 |
| 2024-06-13 | 1,201.00 | 1,291.00 | 1,201.00 | 1,250.00 | 12,500.00 | 461,634 |
| 2024-06-12 | 1,216.00 | 1,337.00 | 1,169.00 | 1,192.00 | 11,920.00 | 702,512 |
| 2024-06-11 | 1,146.00 | 1,400.00 | 1,127.00 | 1,179.00 | 11,790.00 | 1,061,493 |
| 2024-06-10 | 1,189.00 | 1,189.00 | 1,120.00 | 1,145.00 | 11,450.00 | 34,956 |
| 2024-06-07 | 1,176.00 | 1,180.00 | 1,129.00 | 1,158.00 | 11,580.00 | 39,195 |
| 2024-06-05 | 1,192.00 | 1,275.00 | 1,168.00 | 1,177.00 | 11,770.00 | 225,984 |
| 2024-06-04 | 1,181.00 | 1,213.00 | 1,166.00 | 1,192.00 | 11,920.00 | 41,186 |
| 2024-06-03 | 1,182.00 | 1,199.00 | 1,166.00 | 1,192.00 | 11,920.00 | 36,919 |
| 2024-05-31 | 1,218.00 | 1,218.00 | 1,181.00 | 1,190.00 | 11,900.00 | 30,357 |
| 2024-05-30 | 1,213.00 | 1,229.00 | 1,181.00 | 1,218.00 | 12,180.00 | 34,513 |
| 2024-05-29 | 1,262.00 | 1,264.00 | 1,212.00 | 1,213.00 | 12,130.00 | 81,825 |
| 2024-05-28 | 1,234.00 | 1,300.00 | 1,200.00 | 1,251.00 | 12,510.00 | 230,699 |
| 2024-05-27 | 1,181.00 | 1,340.00 | 1,181.00 | 1,228.00 | 12,280.00 | 215,765 |
| 2024-05-24 | 1,209.00 | 1,210.00 | 1,167.00 | 1,181.00 | 11,810.00 | 58,109 |
| 2024-05-23 | 1,254.00 | 1,262.00 | 1,209.00 | 1,209.00 | 12,090.00 | 41,749 |
| 2024-05-22 | 1,238.00 | 1,266.00 | 1,230.00 | 1,244.00 | 12,440.00 | 19,039 |
| 2024-05-21 | 1,247.00 | 1,253.00 | 1,237.00 | 1,238.00 | 12,380.00 | 22,872 |
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.