Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea · Delayed Price · Currency is KRW 19,230
+100 (0.52%)
At close: Sep 19, 2025
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20,150.00 | 20,150.00 | 19,080.00 | 19,230.00 | 19,230.00 | 0.52% | 1,895,570 |
| Sep 18, 2025 | 19,230.00 | 19,450.00 | 18,810.00 | 19,130.00 | 19,130.00 | 0.63% | 1,424,453 |
| Sep 17, 2025 | 18,460.00 | 19,230.00 | 18,230.00 | 19,010.00 | 19,010.00 | 0.74% | 1,634,205 |
| Sep 16, 2025 | 18,650.00 | 19,240.00 | 18,200.00 | 18,870.00 | 18,870.00 | 1.13% | 1,251,885 |
| Sep 15, 2025 | 19,110.00 | 19,380.00 | 18,150.00 | 18,660.00 | 18,660.00 | 1.63% | 1,880,964 |
| Sep 12, 2025 | 18,400.00 | 18,730.00 | 17,920.00 | 18,360.00 | 18,360.00 | 0.77% | 1,683,531 |
| Sep 11, 2025 | 18,240.00 | 18,330.00 | 17,930.00 | 18,220.00 | 18,220.00 | 0.50% | 831,271 |
| Sep 10, 2025 | 18,080.00 | 18,200.00 | 17,740.00 | 18,130.00 | 18,130.00 | 0.22% | 1,235,125 |
| Sep 9, 2025 | 18,130.00 | 18,250.00 | 17,610.00 | 18,090.00 | 18,090.00 | 2.15% | 1,583,093 |
| Sep 8, 2025 | 16,850.00 | 18,140.00 | 16,830.00 | 17,710.00 | 17,710.00 | 4.18% | 2,664,602 |
| Sep 5, 2025 | 17,790.00 | 17,850.00 | 16,710.00 | 17,000.00 | 17,000.00 | 0.41% | 2,146,907 |
| Sep 4, 2025 | 16,670.00 | 17,400.00 | 16,520.00 | 16,930.00 | 16,930.00 | 1.38% | 1,329,344 |
| Sep 3, 2025 | 16,450.00 | 16,800.00 | 16,270.00 | 16,700.00 | 16,700.00 | 0.06% | 595,670 |
| Sep 2, 2025 | 16,150.00 | 17,000.00 | 15,880.00 | 16,690.00 | 16,690.00 | 2.58% | 1,505,904 |
| Sep 1, 2025 | 15,620.00 | 16,570.00 | 15,550.00 | 16,270.00 | 16,270.00 | 1.18% | 1,401,624 |
| Aug 29, 2025 | 14,810.00 | 16,130.00 | 14,740.00 | 16,080.00 | 16,080.00 | 9.54% | 3,614,251 |
| Aug 28, 2025 | 14,330.00 | 14,890.00 | 14,190.00 | 14,680.00 | 14,680.00 | 1.24% | 402,526 |
| Aug 27, 2025 | 14,180.00 | 14,530.00 | 14,110.00 | 14,500.00 | 14,500.00 | 2.40% | 211,027 |
| Aug 26, 2025 | 14,010.00 | 14,250.00 | 13,960.00 | 14,160.00 | 14,160.00 | -0.14% | 129,219 |
| Aug 25, 2025 | 14,010.00 | 14,290.00 | 13,910.00 | 14,180.00 | 14,180.00 | 2.31% | 185,263 |
| Aug 22, 2025 | 13,660.00 | 13,970.00 | 13,660.00 | 13,860.00 | 13,860.00 | 1.17% | 128,470 |
| Aug 21, 2025 | 13,900.00 | 14,070.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 168,051 |
| Aug 20, 2025 | 13,480.00 | 13,740.00 | 13,380.00 | 13,700.00 | 13,700.00 | -1.58% | 238,660 |
| Aug 19, 2025 | 14,210.00 | 14,400.00 | 13,810.00 | 13,920.00 | 13,920.00 | -2.18% | 266,723 |
| Aug 18, 2025 | 14,490.00 | 14,510.00 | 14,210.00 | 14,230.00 | 14,230.00 | -1.25% | 178,103 |
| Aug 14, 2025 | 14,650.00 | 14,650.00 | 14,370.00 | 14,410.00 | 14,410.00 | -1.23% | 192,718 |
| Aug 13, 2025 | 14,850.00 | 14,940.00 | 14,510.00 | 14,590.00 | 14,590.00 | 0.55% | 176,091 |
| Aug 12, 2025 | 14,810.00 | 14,990.00 | 14,500.00 | 14,510.00 | 14,510.00 | -1.76% | 206,313 |
| Aug 11, 2025 | 14,900.00 | 14,960.00 | 14,760.00 | 14,770.00 | 14,770.00 | -0.34% | 194,573 |
| Aug 8, 2025 | 14,770.00 | 15,090.00 | 14,720.00 | 14,820.00 | 14,820.00 | 0.82% | 349,736 |
| Aug 7, 2025 | 14,880.00 | 14,880.00 | 14,680.00 | 14,700.00 | 14,700.00 | 0.14% | 186,897 |
| Aug 6, 2025 | 14,740.00 | 14,740.00 | 14,510.00 | 14,680.00 | 14,680.00 | -0.68% | 132,223 |
| Aug 5, 2025 | 14,920.00 | 14,950.00 | 14,610.00 | 14,780.00 | 14,780.00 | 1.37% | 162,066 |
| Aug 4, 2025 | 14,290.00 | 14,790.00 | 14,200.00 | 14,580.00 | 14,580.00 | 2.10% | 236,960 |
| Aug 1, 2025 | 14,850.00 | 14,940.00 | 14,190.00 | 14,280.00 | 14,280.00 | -5.43% | 422,361 |
| Jul 31, 2025 | 15,650.00 | 15,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.33% | 559,362 |
| Jul 30, 2025 | 15,450.00 | 15,920.00 | 15,350.00 | 15,460.00 | 15,460.00 | -0.58% | 514,097 |
| Jul 29, 2025 | 15,740.00 | 15,800.00 | 15,330.00 | 15,550.00 | 15,550.00 | -2.69% | 359,608 |
| Jul 28, 2025 | 15,350.00 | 16,300.00 | 15,070.00 | 15,980.00 | 15,980.00 | 5.76% | 1,757,996 |
| Jul 25, 2025 | 15,200.00 | 15,280.00 | 15,070.00 | 15,110.00 | 15,110.00 | -0.53% | 183,134 |
| Jul 24, 2025 | 15,750.00 | 15,850.00 | 15,190.00 | 15,190.00 | 15,190.00 | -1.62% | 280,952 |
| Jul 23, 2025 | 15,440.00 | 15,530.00 | 14,840.00 | 15,440.00 | 15,440.00 | -0.26% | 413,057 |
| Jul 22, 2025 | 16,050.00 | 16,050.00 | 15,460.00 | 15,480.00 | 15,480.00 | -3.55% | 384,903 |
| Jul 21, 2025 | 15,900.00 | 16,150.00 | 15,840.00 | 16,050.00 | 16,050.00 | 0.25% | 255,942 |
| Jul 18, 2025 | 16,280.00 | 16,280.00 | 16,000.00 | 16,010.00 | 16,010.00 | -1.66% | 334,556 |
| Jul 17, 2025 | 16,200.00 | 16,280.00 | 15,720.00 | 16,280.00 | 16,280.00 | 0.87% | 572,211 |
| Jul 16, 2025 | 16,910.00 | 16,970.00 | 16,040.00 | 16,140.00 | 16,140.00 | 0.25% | 1,358,148 |
| Jul 15, 2025 | 15,450.00 | 16,140.00 | 15,320.00 | 16,100.00 | 16,100.00 | 4.41% | 788,066 |
| Jul 14, 2025 | 15,780.00 | 15,790.00 | 15,420.00 | 15,420.00 | 15,420.00 | -3.26% | 357,638 |
| Jul 11, 2025 | 15,970.00 | 16,070.00 | 15,680.00 | 15,940.00 | 15,940.00 | 1.92% | 621,175 |