Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea flag South Korea · Delayed Price · Currency is KRW
14,680
+180 (1.24%)
At close: Aug 28, 2025

Jeju Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202514,810.0015,980.0014,740.0015,620.00-6.40%2,155,225
Aug 28, 202514,330.0014,890.0014,190.0014,680.00-1.24%409,087
Aug 27, 202514,180.0014,530.0014,110.0014,500.00-2.40%211,027
Aug 26, 202514,010.0014,250.0013,960.0014,160.00--0.14%129,219
Aug 25, 202514,010.0014,290.0013,910.0014,180.00-2.31%185,263
Aug 22, 202513,660.0013,970.0013,660.0013,860.00-1.17%128,470
Aug 21, 202513,900.0014,070.0013,600.0013,700.00--168,051
Aug 20, 202513,480.0013,740.0013,380.0013,700.00--1.58%238,660
Aug 19, 202514,210.0014,400.0013,810.0013,920.00--2.18%266,723
Aug 18, 202514,490.0014,510.0014,210.0014,230.00--1.25%178,103
Aug 14, 202514,650.0014,650.0014,370.0014,410.00--1.23%192,718
Aug 13, 202514,850.0014,940.0014,510.0014,590.00-0.55%176,091
Aug 12, 202514,810.0014,990.0014,500.0014,510.00--1.76%206,313
Aug 11, 202514,900.0014,960.0014,760.0014,770.00--0.34%194,573
Aug 8, 202514,770.0015,090.0014,720.0014,820.00-0.82%349,736
Aug 7, 202514,880.0014,880.0014,680.0014,700.00-0.14%186,897
Aug 6, 202514,740.0014,740.0014,510.0014,680.00--0.68%132,223
Aug 5, 202514,920.0014,950.0014,610.0014,780.00-1.37%162,066
Aug 4, 202514,290.0014,790.0014,200.0014,580.00-2.10%236,960
Aug 1, 202514,850.0014,940.0014,190.0014,280.00--5.43%422,361
Jul 31, 202515,650.0015,700.0015,100.0015,100.00--2.33%559,362
Jul 30, 202515,450.0015,920.0015,350.0015,460.00--0.58%514,097
Jul 29, 202515,740.0015,800.0015,330.0015,550.00--2.69%359,608
Jul 28, 202515,350.0016,300.0015,070.0015,980.00-5.76%1,757,996
Jul 25, 202515,200.0015,280.0015,070.0015,110.00--0.53%183,134
Jul 24, 202515,750.0015,850.0015,190.0015,190.00--1.62%280,952
Jul 23, 202515,440.0015,530.0014,840.0015,440.00--0.26%413,057
Jul 22, 202516,050.0016,050.0015,460.0015,480.00--3.55%384,903
Jul 21, 202515,900.0016,150.0015,840.0016,050.00-0.25%255,942
Jul 18, 202516,280.0016,280.0016,000.0016,010.00--1.66%334,556
Jul 17, 202516,200.0016,280.0015,720.0016,280.00-0.87%572,211
Jul 16, 202516,910.0016,970.0016,040.0016,140.00-0.25%1,358,148
Jul 15, 202515,450.0016,140.0015,320.0016,100.00-4.41%788,066
Jul 14, 202515,780.0015,790.0015,420.0015,420.00--3.26%357,638
Jul 11, 202515,970.0016,070.0015,680.0015,940.00-1.92%621,175
Jul 10, 202516,120.0016,650.0015,620.0015,640.00-1.82%2,368,463
Jul 9, 202515,680.0015,740.0015,290.0015,360.00--2.35%427,247
Jul 8, 202515,080.0015,740.0015,070.0015,730.00-3.08%609,383
Jul 7, 202515,400.0015,480.0015,170.0015,260.00--2.37%425,071
Jul 4, 202516,300.0016,350.0015,610.0015,630.00--2.80%646,191
Jul 3, 202516,350.0016,890.0015,850.0016,080.00-2.88%2,652,527
Jul 2, 202515,010.0015,800.0014,460.0015,630.00-4.27%2,130,567
Jul 1, 202515,400.0015,580.0014,990.0014,990.00--3.04%933,204
Jun 30, 202515,900.0015,970.0015,310.0015,460.00--3.25%969,544
Jun 27, 202517,230.0017,250.0015,810.0015,980.00--3.15%1,781,368
Jun 26, 202518,220.0018,390.0016,480.0016,500.00--8.18%4,571,187
Jun 25, 202516,720.0019,030.0016,680.0017,970.00-19.40%17,392,570
Jun 24, 202513,910.0015,700.0013,850.0015,050.00-12.90%8,817,575
Jun 23, 202513,270.0013,400.0013,140.0013,330.00--2.63%429,640
Jun 20, 202513,610.0013,850.0013,500.0013,690.00-0.66%411,415