Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea flag South Korea · Delayed Price · Currency is KRW
20,700
-400 (-1.90%)
Last updated: Oct 30, 2025, 10:09 AM KST

Jeju Semiconductor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202520,950.0021,300.0020,250.0020,450.0020,450.00-3.08%576,675
Oct 29, 202521,350.0021,650.0020,850.0021,100.0021,100.002.18%701,528
Oct 28, 202521,200.0021,250.0020,500.0020,650.0020,650.00-1.90%517,096
Oct 27, 202521,300.0021,350.0020,900.0021,050.0021,050.00-525,949
Oct 24, 202522,000.0022,050.0021,050.0021,050.0021,050.001.45%878,224
Oct 23, 202520,450.0021,250.0020,000.0020,750.0020,750.00-1.19%583,962
Oct 22, 202520,850.0021,200.0020,250.0021,000.0021,000.00-0.47%551,340
Oct 21, 202522,100.0022,400.0021,050.0021,100.0021,100.00-3.43%873,206
Oct 20, 202522,450.0022,800.0021,600.0021,850.0021,850.002.34%982,551
Oct 17, 202521,650.0022,450.0021,350.0021,350.0021,350.00-3.83%970,083
Oct 16, 202522,250.0022,850.0022,000.0022,200.0022,200.00-1.55%1,020,725
Oct 15, 202522,050.0022,550.0021,550.0022,550.0022,550.003.68%1,279,795
Oct 14, 202524,100.0024,150.0021,100.0021,750.0021,750.00-5.43%2,660,572
Oct 13, 202521,750.0023,300.0021,550.0023,000.0023,000.000.88%2,483,609
Oct 10, 202524,000.0024,100.0022,300.0022,800.0022,800.009.35%3,749,461
Oct 2, 202518,700.0021,800.0018,590.0020,850.0020,850.0014.75%9,512,854
Oct 1, 202518,360.0018,530.0017,900.0018,170.0018,170.000.44%768,781
Sep 30, 202518,510.0018,860.0018,010.0018,090.0018,090.00-1.58%623,704
Sep 29, 202518,440.0018,860.0018,070.0018,380.0018,380.00-0.05%750,934
Sep 26, 202518,600.0018,840.0018,300.0018,390.0018,390.00-3.36%797,879
Sep 25, 202519,170.0019,330.0018,770.0019,030.0019,030.00-3.01%925,504
Sep 24, 202519,220.0019,660.0019,130.0019,620.0019,620.00-0.81%1,103,648
Sep 23, 202520,500.0020,550.0019,500.0019,780.0019,780.00-0.20%1,361,121
Sep 22, 202519,250.0020,600.0019,220.0019,820.0019,820.003.07%2,438,006
Sep 19, 202520,150.0020,150.0019,080.0019,230.0019,230.000.52%1,895,570
Sep 18, 202519,230.0019,450.0018,810.0019,130.0019,130.000.63%1,424,453
Sep 17, 202518,460.0019,230.0018,230.0019,010.0019,010.000.74%1,634,205
Sep 16, 202518,650.0019,240.0018,200.0018,870.0018,870.001.13%1,251,885
Sep 15, 202519,110.0019,380.0018,150.0018,660.0018,660.001.63%1,880,964
Sep 12, 202518,400.0018,730.0017,920.0018,360.0018,360.000.77%1,683,531
Sep 11, 202518,240.0018,330.0017,930.0018,220.0018,220.000.50%831,271
Sep 10, 202518,080.0018,200.0017,740.0018,130.0018,130.000.22%1,235,125
Sep 9, 202518,130.0018,250.0017,610.0018,090.0018,090.002.15%1,583,093
Sep 8, 202516,850.0018,140.0016,830.0017,710.0017,710.004.18%2,664,602
Sep 5, 202517,790.0017,850.0016,710.0017,000.0017,000.000.41%2,146,907
Sep 4, 202516,670.0017,400.0016,520.0016,930.0016,930.001.38%1,329,344
Sep 3, 202516,450.0016,800.0016,270.0016,700.0016,700.000.06%595,670
Sep 2, 202516,150.0017,000.0015,880.0016,690.0016,690.002.58%1,505,904
Sep 1, 202515,620.0016,570.0015,550.0016,270.0016,270.001.18%1,401,624
Aug 29, 202514,810.0016,130.0014,740.0016,080.0016,080.009.54%3,614,251
Aug 28, 202514,330.0014,890.0014,190.0014,680.0014,680.001.24%402,526
Aug 27, 202514,180.0014,530.0014,110.0014,500.0014,500.002.40%211,027
Aug 26, 202514,010.0014,250.0013,960.0014,160.0014,160.00-0.14%129,219
Aug 25, 202514,010.0014,290.0013,910.0014,180.0014,180.002.31%185,263
Aug 22, 202513,660.0013,970.0013,660.0013,860.0013,860.001.17%128,470
Aug 21, 202513,900.0014,070.0013,600.0013,700.0013,700.00-168,051
Aug 20, 202513,480.0013,740.0013,380.0013,700.0013,700.00-1.58%238,660
Aug 19, 202514,210.0014,400.0013,810.0013,920.0013,920.00-2.18%266,723
Aug 18, 202514,490.0014,510.0014,210.0014,230.0014,230.00-1.25%178,103
Aug 14, 202514,650.0014,650.0014,370.0014,410.0014,410.00-1.23%192,718