Jeju Bank 006220
KRX · South Korea · Finance
KRW 9,550.00+40.00 (+0.42%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 9,510.00 | -1.35% | KRW 9,630.00 | KRW 9,680.00 | KRW 9,470.00 | 68.64K |
| 2026-09-29 | KRW 9,640.00 | -0.62% | KRW 9,690.00 | KRW 9,740.00 | KRW 9,570.00 | 52.94K |
| 2026-09-28 | KRW 9,700.00 | +1.36% | KRW 9,570.00 | KRW 9,820.00 | KRW 9,570.00 | 93.70K |
| 2026-09-23 | KRW 9,570.00 | -0.62% | KRW 9,710.00 | KRW 9,710.00 | KRW 9,550.00 | 93.50K |
| 2026-09-22 | KRW 9,630.00 | -0.41% | KRW 9,670.00 | KRW 9,740.00 | KRW 9,600.00 | 66.57K |
| 2026-09-21 | KRW 9,670.00 | -0.62% | KRW 9,750.00 | KRW 9,800.00 | KRW 9,600.00 | 104.10K |
| 2026-09-18 | KRW 9,730.00 | -1.22% | KRW 9,890.00 | KRW 9,900.00 | KRW 9,690.00 | 246.12K |
| 2026-09-17 | KRW 9,850.00 | -2.57% | KRW 10,010.00 | KRW 10,090.00 | KRW 9,550.00 | 247.00K |
| 2026-09-16 | KRW 10,110.00 | +2.02% | KRW 10,000.00 | KRW 10,180.00 | KRW 9,800.00 | 292.37K |
| 2026-09-15 | KRW 9,910.00 | -3.32% | KRW 10,200.00 | KRW 10,220.00 | KRW 9,880.00 | 229.22K |
| 2026-09-14 | KRW 10,250.00 | -0.97% | KRW 10,480.00 | KRW 10,490.00 | KRW 10,110.00 | 270.79K |
| 2026-09-11 | KRW 10,350.00 | +2.78% | KRW 10,240.00 | KRW 10,460.00 | KRW 10,130.00 | 546.01K |
| 2026-09-10 | KRW 10,070.00 | +1.00% | KRW 10,140.00 | KRW 10,190.00 | KRW 9,950.00 | 278.62K |
| 2026-09-09 | KRW 9,970.00 | 0.00% | KRW 9,970.00 | KRW 10,020.00 | KRW 9,900.00 | 131.99K |
| 2026-09-08 | KRW 9,970.00 | -0.40% | KRW 10,010.00 | KRW 10,080.00 | KRW 9,940.00 | 157.21K |
| 2026-09-07 | KRW 10,010.00 | -0.60% | KRW 10,070.00 | KRW 10,120.00 | KRW 9,950.00 | 117.58K |
| 2026-09-04 | KRW 10,070.00 | 0.00% | KRW 10,130.00 | KRW 10,310.00 | KRW 9,990.00 | 296.54K |
| 2026-09-03 | KRW 10,070.00 | +0.50% | KRW 9,930.00 | KRW 10,420.00 | KRW 9,870.00 | 451.23K |
| 2026-09-02 | KRW 10,020.00 | -1.28% | KRW 10,220.00 | KRW 10,360.00 | KRW 10,020.00 | 369.13K |
| 2026-09-01 | KRW 10,150.00 | -0.20% | KRW 10,200.00 | KRW 10,440.00 | KRW 10,050.00 | 292.66K |
| 2026-08-31 | KRW 10,170.00 | +2.83% | KRW 10,280.00 | KRW 10,740.00 | KRW 10,140.00 | 1.39M |
| 2026-08-28 | KRW 9,890.00 | +0.20% | KRW 9,820.00 | KRW 10,240.00 | KRW 9,820.00 | 498.71K |
| 2026-08-27 | KRW 9,870.00 | +1.44% | KRW 9,720.00 | KRW 10,920.00 | KRW 9,650.00 | 2.31M |
| 2026-08-26 | KRW 9,730.00 | +1.04% | KRW 9,580.00 | KRW 9,920.00 | KRW 9,420.00 | 320.10K |
| 2026-08-25 | KRW 9,630.00 | +3.66% | KRW 9,290.00 | KRW 10,110.00 | KRW 9,260.00 | 857.53K |
| 2026-08-24 | KRW 9,290.00 | +2.99% | KRW 9,030.00 | KRW 10,290.00 | KRW 9,020.00 | 1.55M |
| 2026-08-21 | KRW 9,020.00 | -1.53% | KRW 9,250.00 | KRW 9,330.00 | KRW 8,950.00 | 131.29K |
| 2026-08-20 | KRW 9,160.00 | +1.66% | KRW 9,010.00 | KRW 9,300.00 | KRW 9,010.00 | 87.43K |
| 2026-08-19 | KRW 9,010.00 | -2.07% | KRW 9,140.00 | KRW 9,300.00 | KRW 9,000.00 | 94.94K |
| 2026-08-18 | KRW 9,200.00 | -1.50% | KRW 9,340.00 | KRW 9,350.00 | KRW 9,140.00 | 67.73K |
| 2026-08-14 | KRW 9,340.00 | +0.86% | KRW 9,280.00 | KRW 9,450.00 | KRW 9,220.00 | 46.47K |
| 2026-08-13 | KRW 9,260.00 | -1.07% | KRW 9,360.00 | KRW 9,490.00 | KRW 9,240.00 | 92.58K |
| 2026-08-12 | KRW 9,360.00 | +0.54% | KRW 9,410.00 | KRW 9,470.00 | KRW 9,240.00 | 97.10K |
| 2026-08-11 | KRW 9,310.00 | +0.11% | KRW 9,270.00 | KRW 9,420.00 | KRW 9,240.00 | 151.43K |
| 2026-08-10 | KRW 9,300.00 | +1.09% | KRW 9,200.00 | KRW 9,300.00 | KRW 9,170.00 | 132.37K |
| 2026-08-07 | KRW 9,200.00 | +0.66% | KRW 9,140.00 | KRW 9,310.00 | KRW 9,080.00 | 93.63K |
| 2026-08-06 | KRW 9,140.00 | +0.44% | KRW 9,100.00 | KRW 9,260.00 | KRW 9,050.00 | 80.57K |
| 2026-08-05 | KRW 9,100.00 | +1.00% | KRW 9,050.00 | KRW 9,160.00 | KRW 9,050.00 | 98.01K |
| 2026-08-04 | KRW 9,010.00 | +0.78% | KRW 8,850.00 | KRW 9,050.00 | KRW 8,850.00 | 102.67K |
| 2026-08-03 | KRW 8,940.00 | +1.59% | KRW 8,680.00 | KRW 9,060.00 | KRW 8,560.00 | 151.59K |
| 2026-07-31 | KRW 8,800.00 | +6.67% | KRW 8,300.00 | KRW 8,880.00 | KRW 8,300.00 | 263.13K |
| 2026-07-30 | KRW 8,250.00 | -1.79% | KRW 8,000.00 | KRW 8,780.00 | KRW 8,000.00 | 225.73K |
| 2026-07-29 | KRW 8,400.00 | -7.18% | KRW 9,050.00 | KRW 9,160.00 | KRW 8,200.00 | 324.82K |
| 2026-07-28 | KRW 9,050.00 | -4.54% | KRW 9,340.00 | KRW 9,470.00 | KRW 9,020.00 | 129.87K |
| 2026-07-27 | KRW 9,480.00 | +2.49% | KRW 9,250.00 | KRW 9,590.00 | KRW 9,250.00 | 173.84K |
| 2026-07-24 | KRW 9,250.00 | -3.14% | KRW 9,490.00 | KRW 9,650.00 | KRW 9,250.00 | 192.21K |
| 2026-07-23 | KRW 9,550.00 | +5.29% | KRW 9,110.00 | KRW 9,800.00 | KRW 9,100.00 | 311.95K |
| 2026-07-22 | KRW 9,070.00 | -1.20% | KRW 9,200.00 | KRW 9,390.00 | KRW 9,070.00 | 162.52K |
| 2026-07-21 | KRW 9,180.00 | +2.68% | KRW 9,020.00 | KRW 9,400.00 | KRW 8,980.00 | 257.90K |
| 2026-07-20 | KRW 8,940.00 | -7.45% | KRW 9,250.00 | KRW 9,620.00 | KRW 8,940.00 | 389.43K |
| 2026-07-16 | KRW 9,660.00 | -3.01% | KRW 10,110.00 | KRW 10,790.00 | KRW 9,500.00 | 1.79M |
| 2026-07-15 | KRW 9,960.00 | +0.10% | KRW 9,950.00 | KRW 10,070.00 | KRW 9,840.00 | 267.97K |
| 2026-07-14 | KRW 9,950.00 | +1.02% | KRW 10,000.00 | KRW 10,170.00 | KRW 9,820.00 | 382.68K |
| 2026-07-13 | KRW 9,850.00 | -2.09% | KRW 10,180.00 | KRW 10,440.00 | KRW 9,720.00 | 352.48K |
| 2026-07-10 | KRW 10,060.00 | +7.94% | KRW 9,340.00 | KRW 10,080.00 | KRW 9,340.00 | 295.25K |
| 2026-07-09 | KRW 9,320.00 | -0.75% | KRW 9,300.00 | KRW 9,640.00 | KRW 9,300.00 | 173.59K |
| 2026-07-08 | KRW 9,390.00 | -1.26% | KRW 9,430.00 | KRW 9,600.00 | KRW 9,370.00 | 172.32K |
| 2026-07-07 | KRW 9,510.00 | -1.55% | KRW 9,600.00 | KRW 9,780.00 | KRW 9,380.00 | 252.60K |
| 2026-07-06 | KRW 9,660.00 | -2.52% | KRW 9,930.00 | KRW 10,000.00 | KRW 9,630.00 | 296.25K |
| 2026-07-03 | KRW 9,910.00 | -0.20% | KRW 9,850.00 | KRW 10,070.00 | KRW 9,650.00 | 328.53K |
| 2026-07-02 | KRW 9,930.00 | -2.17% | KRW 10,240.00 | KRW 10,350.00 | KRW 9,720.00 | 562.25K |
| 2026-07-01 | KRW 10,150.00 | +2.01% | KRW 9,950.00 | KRW 10,350.00 | KRW 9,950.00 | 325.63K |
| 2026-06-30 | KRW 9,950.00 | -2.16% | KRW 10,170.00 | KRW 10,230.00 | KRW 9,810.00 | 304.89K |
| 2026-06-29 | KRW 10,170.00 | +3.35% | KRW 9,740.00 | KRW 10,210.00 | KRW 9,720.00 | 225.98K |
| 2026-06-26 | KRW 9,840.00 | -4.19% | KRW 10,270.00 | KRW 10,470.00 | KRW 9,600.00 | 666.40K |
| 2026-06-25 | KRW 10,270.00 | -2.10% | KRW 10,200.00 | KRW 10,765.00 | KRW 10,200.00 | 576.20K |
| 2026-06-24 | KRW 10,490.00 | 0.00% | KRW 10,360.00 | KRW 10,970.00 | KRW 10,100.00 | 1.37M |
| 2026-06-23 | KRW 10,490.00 | +3.96% | KRW 10,150.00 | KRW 11,850.00 | KRW 10,100.00 | 4.53M |
| 2026-06-22 | KRW 10,090.00 | -2.51% | KRW 10,380.00 | KRW 10,620.00 | KRW 10,040.00 | 645.37K |
| 2026-06-19 | KRW 10,350.00 | -13.82% | KRW 11,870.00 | KRW 12,080.00 | KRW 10,300.00 | 2.34M |
| 2026-06-18 | KRW 12,010.00 | -0.74% | KRW 12,170.00 | KRW 12,930.00 | KRW 12,010.00 | 2.68M |
| 2026-06-17 | KRW 12,100.00 | -1.87% | KRW 12,570.00 | KRW 13,740.00 | KRW 12,090.00 | 4.05M |
| 2026-06-16 | KRW 12,330.00 | +0.33% | KRW 12,120.00 | KRW 13,360.00 | KRW 12,100.00 | 4.06M |
| 2026-06-15 | KRW 12,290.00 | 0.00% | KRW 11,980.00 | KRW 12,480.00 | KRW 11,450.00 | 1.51M |
| 2026-06-12 | KRW 12,290.00 | +0.16% | KRW 11,910.00 | KRW 12,700.00 | KRW 11,910.00 | 2.31M |
| 2026-06-11 | KRW 12,270.00 | -3.76% | KRW 13,260.00 | KRW 13,950.00 | KRW 12,080.00 | 7.88M |
| 2026-06-10 | KRW 12,750.00 | +14.56% | KRW 10,940.00 | KRW 14,170.00 | KRW 10,790.00 | 21.40K |
| 2026-06-09 | KRW 11,130.00 | +7.54% | KRW 10,000.00 | KRW 11,820.00 | KRW 9,970.00 | 2.22M |
| 2026-06-08 | KRW 10,350.00 | -3.09% | KRW 11,700.00 | KRW 12,550.00 | KRW 10,330.00 | 5.76M |
| 2026-06-05 | KRW 10,680.00 | +6.80% | KRW 10,150.00 | KRW 12,450.00 | KRW 10,070.00 | 6.58M |
| 2026-06-04 | KRW 10,000.00 | +5.60% | KRW 9,160.00 | KRW 10,060.00 | KRW 9,160.00 | 160.33K |
| 2026-06-02 | KRW 9,470.00 | -1.76% | KRW 9,400.00 | KRW 9,570.00 | KRW 9,170.00 | 203.93K |
| 2026-06-01 | KRW 9,640.00 | -3.12% | KRW 9,910.00 | KRW 10,190.00 | KRW 9,500.00 | 268.87K |
| 2026-05-29 | KRW 9,950.00 | -3.12% | KRW 10,270.00 | KRW 10,600.00 | KRW 9,830.00 | 130.91K |
| 2026-05-28 | KRW 10,270.00 | -3.48% | KRW 10,520.00 | KRW 10,640.00 | KRW 9,960.00 | 180.14K |
| 2026-05-27 | KRW 10,640.00 | -3.54% | KRW 10,930.00 | KRW 11,140.00 | KRW 10,500.00 | 344.87K |
| 2026-05-26 | KRW 11,030.00 | +0.64% | KRW 10,980.00 | KRW 11,210.00 | KRW 10,850.00 | 285.81K |
| 2026-05-22 | KRW 10,960.00 | +1.58% | KRW 10,790.00 | KRW 11,230.00 | KRW 10,790.00 | 151.31K |
| 2026-05-21 | KRW 10,790.00 | +1.79% | KRW 10,630.00 | KRW 11,090.00 | KRW 10,630.00 | 182.34K |
| 2026-05-20 | KRW 10,600.00 | -2.84% | KRW 10,760.00 | KRW 10,950.00 | KRW 10,510.00 | 125.10K |