Jeju Semiconductor Corp. 080220
KRX · South Korea · Electronic Technology
KRW 88,200.00+9,900.00 (+12.64%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 88,200.00 | +12.64% | KRW 77,700.00 | KRW 88,200.00 | KRW 77,200.00 | 3.77M |
| 2026-09-30 | KRW 78,300.00 | +1.69% | KRW 77,700.00 | KRW 80,800.00 | KRW 76,500.00 | 1.11M |
| 2026-09-29 | KRW 77,000.00 | +3.22% | KRW 74,100.00 | KRW 77,100.00 | KRW 73,500.00 | 779.08K |
| 2026-09-28 | KRW 74,600.00 | -3.87% | KRW 77,000.00 | KRW 78,500.00 | KRW 74,500.00 | 682.11K |
| 2026-09-23 | KRW 77,600.00 | +2.65% | KRW 77,400.00 | KRW 79,200.00 | KRW 75,900.00 | 912.55K |
| 2026-09-22 | KRW 75,600.00 | +0.53% | KRW 78,000.00 | KRW 80,100.00 | KRW 75,000.00 | 1.44M |
| 2026-09-21 | KRW 75,200.00 | +2.45% | KRW 73,700.00 | KRW 75,800.00 | KRW 73,200.00 | 916.15K |
| 2026-09-18 | KRW 73,400.00 | +1.24% | KRW 74,700.00 | KRW 74,900.00 | KRW 72,900.00 | 629.25K |
| 2026-09-17 | KRW 72,500.00 | +1.40% | KRW 72,100.00 | KRW 73,400.00 | KRW 71,000.00 | 565.00K |
| 2026-09-16 | KRW 71,500.00 | +3.92% | KRW 68,800.00 | KRW 71,500.00 | KRW 68,400.00 | 554.37K |
| 2026-09-15 | KRW 68,800.00 | -2.41% | KRW 70,000.00 | KRW 71,700.00 | KRW 68,500.00 | 665.55K |
| 2026-09-14 | KRW 70,500.00 | -6.25% | KRW 72,800.00 | KRW 73,400.00 | KRW 70,500.00 | 771.17K |
| 2026-09-11 | KRW 75,200.00 | -4.57% | KRW 75,700.00 | KRW 77,100.00 | KRW 74,500.00 | 835.06K |
| 2026-09-10 | KRW 78,800.00 | +5.07% | KRW 74,000.00 | KRW 80,500.00 | KRW 72,200.00 | 3.31M |
| 2026-09-09 | KRW 75,000.00 | +2.74% | KRW 73,100.00 | KRW 76,500.00 | KRW 73,100.00 | 787.52K |
| 2026-09-08 | KRW 73,000.00 | -1.08% | KRW 74,400.00 | KRW 76,500.00 | KRW 73,000.00 | 1.24M |
| 2026-09-07 | KRW 73,800.00 | +2.79% | KRW 74,300.00 | KRW 76,300.00 | KRW 73,000.00 | 995.91K |
| 2026-09-04 | KRW 71,800.00 | +4.36% | KRW 69,500.00 | KRW 71,800.00 | KRW 69,500.00 | 748.18K |
| 2026-09-03 | KRW 68,800.00 | -5.23% | KRW 73,700.00 | KRW 73,900.00 | KRW 67,400.00 | 1.14M |
| 2026-09-02 | KRW 72,600.00 | -6.20% | KRW 74,100.00 | KRW 76,300.00 | KRW 72,200.00 | 980.38K |
| 2026-09-01 | KRW 77,400.00 | -1.02% | KRW 78,100.00 | KRW 82,600.00 | KRW 77,100.00 | 1.92M |
| 2026-08-31 | KRW 78,200.00 | +1.96% | KRW 73,700.00 | KRW 78,200.00 | KRW 72,300.00 | 1.56M |
| 2026-08-28 | KRW 76,700.00 | -1.29% | KRW 76,600.00 | KRW 80,100.00 | KRW 76,300.00 | 957.61K |
| 2026-08-27 | KRW 77,700.00 | +2.10% | KRW 78,800.00 | KRW 78,800.00 | KRW 75,100.00 | 966.02K |
| 2026-08-26 | KRW 76,100.00 | -1.04% | KRW 76,500.00 | KRW 77,600.00 | KRW 74,500.00 | 749.43K |
| 2026-08-25 | KRW 76,900.00 | +5.63% | KRW 71,800.00 | KRW 76,900.00 | KRW 70,100.00 | 1.04M |
| 2026-08-24 | KRW 72,800.00 | -0.95% | KRW 73,900.00 | KRW 76,900.00 | KRW 72,500.00 | 880.88K |
| 2026-08-21 | KRW 73,500.00 | -3.92% | KRW 74,300.00 | KRW 75,900.00 | KRW 72,600.00 | 928.18K |
| 2026-08-20 | KRW 76,500.00 | +3.94% | KRW 74,700.00 | KRW 77,300.00 | KRW 73,700.00 | 1.17M |
| 2026-08-19 | KRW 73,600.00 | -2.90% | KRW 71,700.00 | KRW 77,000.00 | KRW 71,100.00 | 1.44M |
| 2026-08-18 | KRW 75,800.00 | -6.99% | KRW 82,500.00 | KRW 85,700.00 | KRW 75,600.00 | 2.98M |
| 2026-08-14 | KRW 81,500.00 | -7.70% | KRW 89,000.00 | KRW 91,000.00 | KRW 79,200.00 | 4.22M |
| 2026-08-13 | KRW 88,300.00 | +1.49% | KRW 89,400.00 | KRW 92,200.00 | KRW 87,450.00 | 2.28M |
| 2026-08-12 | KRW 87,000.00 | -3.76% | KRW 90,500.00 | KRW 91,000.00 | KRW 85,200.00 | 1.99M |
| 2026-08-11 | KRW 90,400.00 | +3.08% | KRW 86,000.00 | KRW 94,800.00 | KRW 85,900.00 | 3.13M |
| 2026-08-10 | KRW 87,700.00 | +16.31% | KRW 76,000.00 | KRW 92,800.00 | KRW 74,900.00 | 4.87M |
| 2026-08-07 | KRW 75,400.00 | +1.48% | KRW 75,400.00 | KRW 80,300.00 | KRW 72,900.00 | 1.29M |
| 2026-08-06 | KRW 74,300.00 | -1.59% | KRW 73,800.00 | KRW 78,200.00 | KRW 71,200.00 | 1.38M |
| 2026-08-05 | KRW 75,500.00 | +7.86% | KRW 76,500.00 | KRW 77,000.00 | KRW 71,300.00 | 1.89M |
| 2026-08-04 | KRW 70,000.00 | +7.53% | KRW 66,500.00 | KRW 71,000.00 | KRW 64,300.00 | 1.91M |
| 2026-08-03 | KRW 65,100.00 | 0.00% | KRW 63,500.00 | KRW 68,300.00 | KRW 62,300.00 | 1.79M |
| 2026-07-31 | KRW 65,100.00 | +29.94% | KRW 59,900.00 | KRW 65,100.00 | KRW 58,000.00 | 3.49M |
| 2026-07-30 | KRW 50,100.00 | -9.07% | KRW 52,700.00 | KRW 56,200.00 | KRW 49,450.00 | 2.19M |
| 2026-07-29 | KRW 55,100.00 | -11.70% | KRW 63,800.00 | KRW 64,700.00 | KRW 50,900.00 | 2.92M |
| 2026-07-28 | KRW 62,400.00 | -15.68% | KRW 68,500.00 | KRW 69,100.00 | KRW 61,600.00 | 1.55M |
| 2026-07-27 | KRW 74,000.00 | +5.26% | KRW 72,300.00 | KRW 75,100.00 | KRW 69,800.00 | 1.36M |
| 2026-07-24 | KRW 70,300.00 | -13.10% | KRW 79,500.00 | KRW 79,500.00 | KRW 70,300.00 | 1.42M |
| 2026-07-23 | KRW 80,900.00 | +7.87% | KRW 77,100.00 | KRW 83,800.00 | KRW 77,100.00 | 1.54M |
| 2026-07-22 | KRW 75,000.00 | -4.21% | KRW 83,700.00 | KRW 84,800.00 | KRW 75,000.00 | 1.96M |
| 2026-07-21 | KRW 78,300.00 | +0.38% | KRW 77,500.00 | KRW 80,300.00 | KRW 74,500.00 | 1.38M |
| 2026-07-20 | KRW 78,000.00 | -4.76% | KRW 77,000.00 | KRW 82,600.00 | KRW 75,700.00 | 1.07M |
| 2026-07-16 | KRW 81,900.00 | -8.08% | KRW 82,100.00 | KRW 86,000.00 | KRW 80,400.00 | 1.52M |
| 2026-07-15 | KRW 89,100.00 | +20.90% | KRW 80,000.00 | KRW 90,600.00 | KRW 78,800.00 | 4.11M |
| 2026-07-14 | KRW 73,700.00 | -4.66% | KRW 77,300.00 | KRW 79,800.00 | KRW 69,600.00 | 1.90M |
| 2026-07-13 | KRW 77,300.00 | -13.24% | KRW 88,800.00 | KRW 93,300.00 | KRW 76,700.00 | 1.94M |
| 2026-07-10 | KRW 89,100.00 | +14.67% | KRW 81,500.00 | KRW 92,500.00 | KRW 78,600.00 | 2.52M |
| 2026-07-09 | KRW 77,700.00 | +3.05% | KRW 77,100.00 | KRW 82,800.00 | KRW 75,600.00 | 1.68M |
| 2026-07-08 | KRW 75,400.00 | -8.38% | KRW 79,000.00 | KRW 82,000.00 | KRW 73,100.00 | 1.79M |
| 2026-07-07 | KRW 82,300.00 | -7.84% | KRW 87,100.00 | KRW 90,900.00 | KRW 79,600.00 | 1.60M |
| 2026-07-06 | KRW 89,300.00 | -2.40% | KRW 91,600.00 | KRW 95,500.00 | KRW 87,500.00 | 1.34M |
| 2026-07-03 | KRW 91,500.00 | +2.01% | KRW 89,600.00 | KRW 92,300.00 | KRW 83,400.00 | 1.99M |
| 2026-07-02 | KRW 89,700.00 | -13.17% | KRW 96,300.00 | KRW 96,700.00 | KRW 88,500.00 | 2.17M |
| 2026-07-01 | KRW 103,300.00 | -0.58% | KRW 104,500.00 | KRW 108,600.00 | KRW 99,000.00 | 2.25M |
| 2026-06-30 | KRW 103,900.00 | +7.22% | KRW 96,900.00 | KRW 105,000.00 | KRW 94,000.00 | 2.42M |
| 2026-06-29 | KRW 96,900.00 | -2.32% | KRW 99,200.00 | KRW 100,600.00 | KRW 90,500.00 | 1.78M |
| 2026-06-26 | KRW 99,200.00 | -8.23% | KRW 104,600.00 | KRW 110,500.00 | KRW 97,400.00 | 3.25M |
| 2026-06-25 | KRW 108,100.00 | -4.25% | KRW 123,400.00 | KRW 123,500.00 | KRW 105,300.00 | 3.42M |
| 2026-06-24 | KRW 112,900.00 | +1.90% | KRW 114,500.00 | KRW 121,400.00 | KRW 107,900.00 | 3.59M |
| 2026-06-23 | KRW 110,800.00 | -17.31% | KRW 133,300.00 | KRW 133,300.00 | KRW 110,800.00 | 4.79M |
| 2026-06-22 | KRW 134,000.00 | +17.24% | KRW 112,000.00 | KRW 138,000.00 | KRW 110,700.00 | 11.05M |
| 2026-06-19 | KRW 114,300.00 | -2.89% | KRW 122,400.00 | KRW 129,100.00 | KRW 110,900.00 | 7.98M |
| 2026-06-18 | KRW 117,700.00 | +5.56% | KRW 111,500.00 | KRW 123,200.00 | KRW 106,500.00 | 7.78M |
| 2026-06-17 | KRW 111,500.00 | +10.18% | KRW 99,100.00 | KRW 115,900.00 | KRW 98,800.00 | 9.07M |
| 2026-06-16 | KRW 101,200.00 | -3.44% | KRW 104,900.00 | KRW 110,700.00 | KRW 99,800.00 | 2.63M |
| 2026-06-15 | KRW 104,800.00 | +2.24% | KRW 103,700.00 | KRW 108,000.00 | KRW 99,300.00 | 3.54M |
| 2026-06-12 | KRW 102,500.00 | +5.67% | KRW 102,800.00 | KRW 110,800.00 | KRW 101,200.00 | 3.79M |
| 2026-06-11 | KRW 97,000.00 | +3.74% | KRW 91,900.00 | KRW 99,000.00 | KRW 88,900.00 | 2.32M |
| 2026-06-10 | KRW 93,500.00 | -6.87% | KRW 97,900.00 | KRW 102,000.00 | KRW 90,100.00 | 6.53K |
| 2026-06-09 | KRW 100,400.00 | +5.13% | KRW 102,000.00 | KRW 106,200.00 | KRW 96,200.00 | 2.67M |
| 2026-06-08 | KRW 95,500.00 | +2.14% | KRW 82,900.00 | KRW 102,100.00 | KRW 81,800.00 | 4.69M |
| 2026-06-05 | KRW 93,500.00 | -12.86% | KRW 102,400.00 | KRW 102,500.00 | KRW 92,100.00 | 1.63M |
| 2026-06-04 | KRW 107,300.00 | +6.24% | KRW 101,000.00 | KRW 113,500.00 | KRW 100,800.00 | 2.93M |
| 2026-06-02 | KRW 101,000.00 | +2.54% | KRW 98,400.00 | KRW 102,300.00 | KRW 88,700.00 | 2.05M |
| 2026-06-01 | KRW 98,500.00 | +0.72% | KRW 98,000.00 | KRW 104,000.00 | KRW 92,100.00 | 3.18M |
| 2026-05-29 | KRW 97,800.00 | -10.85% | KRW 110,400.00 | KRW 111,300.00 | KRW 94,800.00 | 3.19M |
| 2026-05-28 | KRW 109,700.00 | +4.38% | KRW 103,500.00 | KRW 111,000.00 | KRW 99,500.00 | 3.24M |
| 2026-05-27 | KRW 105,100.00 | -11.61% | KRW 124,300.00 | KRW 124,800.00 | KRW 104,800.00 | 3.66M |
| 2026-05-26 | KRW 118,900.00 | +0.17% | KRW 119,800.00 | KRW 125,000.00 | KRW 112,600.00 | 3.33M |
| 2026-05-22 | KRW 118,700.00 | +0.76% | KRW 119,900.00 | KRW 137,100.00 | KRW 117,900.00 | 5.28M |
| 2026-05-21 | KRW 117,800.00 | +24.26% | KRW 98,900.00 | KRW 123,200.00 | KRW 94,300.00 | 8.60M |