Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea · Delayed Price · Currency is KRW 70,300
+800 (1.15%)
At close: Oct 29, 2026
Jeju Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 70,000.00 | 77,200.00 | 68,500.00 | 70,300.00 | 70,300.00 | 1.15% | 1,938,330 |
| Oct 28, 2026 | 66,100.00 | 70,000.00 | 65,100.00 | 69,500.00 | 69,500.00 | 8.76% | 958,347 |
| Oct 27, 2026 | 63,700.00 | 65,800.00 | 63,100.00 | 63,900.00 | 63,900.00 | 4.24% | 614,870 |
| Oct 26, 2026 | 63,300.00 | 64,400.00 | 61,200.00 | 61,300.00 | 61,300.00 | -6.55% | 523,501 |
| Oct 23, 2026 | 63,000.00 | 66,200.00 | 60,200.00 | 65,600.00 | 65,600.00 | 1.23% | 601,051 |
| Oct 22, 2026 | 67,400.00 | 69,000.00 | 64,700.00 | 64,800.00 | 64,800.00 | -5.26% | 553,740 |
| Oct 21, 2026 | 67,700.00 | 71,500.00 | 67,000.00 | 68,400.00 | 68,400.00 | 3.64% | 768,626 |
| Oct 20, 2026 | 69,400.00 | 69,400.00 | 65,100.00 | 66,000.00 | 66,000.00 | -4.62% | 616,180 |
| Oct 19, 2026 | 64,100.00 | 69,300.00 | 64,000.00 | 69,200.00 | 69,200.00 | 0.73% | 959,159 |
| Oct 16, 2026 | 64,700.00 | 69,100.00 | 64,200.00 | 68,700.00 | 68,700.00 | 8.19% | 934,835 |
| Oct 15, 2026 | 68,000.00 | 69,100.00 | 61,600.00 | 63,500.00 | 63,500.00 | -12.05% | 1,291,176 |
| Oct 14, 2026 | 75,100.00 | 78,000.00 | 71,000.00 | 72,200.00 | 72,200.00 | -3.60% | 884,660 |
| Oct 13, 2026 | 77,900.00 | 79,900.00 | 72,300.00 | 74,900.00 | 74,900.00 | -7.42% | 1,214,800 |
| Oct 12, 2026 | 85,000.00 | 86,700.00 | 80,250.00 | 80,900.00 | 80,900.00 | -6.37% | 910,515 |
| Oct 8, 2026 | 85,000.00 | 88,500.00 | 83,700.00 | 86,400.00 | 86,400.00 | 2.01% | 1,154,201 |
| Oct 7, 2026 | 90,500.00 | 91,900.00 | 84,400.00 | 84,700.00 | 84,700.00 | -9.51% | 1,873,152 |
| Oct 6, 2026 | 93,500.00 | 94,300.00 | 89,400.00 | 93,600.00 | 93,600.00 | 1.30% | 1,999,903 |
| Oct 2, 2026 | 88,800.00 | 95,500.00 | 87,300.00 | 92,400.00 | 92,400.00 | 4.76% | 4,370,853 |
| Oct 1, 2026 | 77,700.00 | 88,200.00 | 77,200.00 | 88,200.00 | 88,200.00 | 12.64% | 3,198,158 |
| Sep 30, 2026 | 77,700.00 | 80,800.00 | 76,500.00 | 78,300.00 | 78,300.00 | 1.69% | 1,114,376 |
| Sep 29, 2026 | 74,100.00 | 77,100.00 | 73,500.00 | 77,000.00 | 77,000.00 | 3.22% | 692,449 |
| Sep 28, 2026 | 77,000.00 | 78,500.00 | 74,500.00 | 74,600.00 | 74,600.00 | -3.87% | 620,135 |
| Sep 23, 2026 | 77,400.00 | 79,200.00 | 75,900.00 | 77,600.00 | 77,600.00 | 2.65% | 912,548 |
| Sep 22, 2026 | 78,000.00 | 80,100.00 | 75,000.00 | 75,600.00 | 75,600.00 | 0.53% | 1,367,218 |
| Sep 21, 2026 | 73,700.00 | 75,800.00 | 73,200.00 | 75,200.00 | 75,200.00 | 2.45% | 821,532 |
| Sep 18, 2026 | 74,700.00 | 74,900.00 | 72,900.00 | 73,400.00 | 73,400.00 | 1.24% | 581,201 |
| Sep 17, 2026 | 72,100.00 | 73,400.00 | 71,000.00 | 72,500.00 | 72,500.00 | 1.40% | 515,816 |
| Sep 16, 2026 | 68,800.00 | 71,500.00 | 68,400.00 | 71,500.00 | 71,500.00 | 3.92% | 508,354 |
| Sep 15, 2026 | 70,000.00 | 71,700.00 | 68,500.00 | 68,800.00 | 68,800.00 | -2.41% | 580,767 |
| Sep 14, 2026 | 72,800.00 | 73,400.00 | 70,500.00 | 70,500.00 | 70,500.00 | -6.25% | 668,695 |
| Sep 11, 2026 | 75,700.00 | 77,100.00 | 74,500.00 | 75,200.00 | 75,200.00 | -4.57% | 813,584 |
| Sep 10, 2026 | 74,000.00 | 80,500.00 | 72,200.00 | 78,800.00 | 78,800.00 | 5.07% | 3,308,755 |
| Sep 9, 2026 | 73,100.00 | 76,500.00 | 73,100.00 | 75,000.00 | 75,000.00 | 2.74% | 774,867 |
| Sep 8, 2026 | 74,400.00 | 76,500.00 | 73,000.00 | 73,000.00 | 73,000.00 | -1.08% | 1,224,191 |
| Sep 7, 2026 | 74,300.00 | 76,300.00 | 73,000.00 | 73,800.00 | 73,800.00 | 2.79% | 983,921 |
| Sep 4, 2026 | 69,500.00 | 71,800.00 | 69,500.00 | 71,800.00 | 71,800.00 | 4.36% | 738,890 |
| Sep 3, 2026 | 73,700.00 | 73,900.00 | 67,400.00 | 68,800.00 | 68,800.00 | -5.23% | 1,142,170 |
| Sep 2, 2026 | 74,100.00 | 76,300.00 | 72,200.00 | 72,600.00 | 72,600.00 | -6.20% | 966,287 |
| Sep 1, 2026 | 78,100.00 | 82,600.00 | 77,100.00 | 77,400.00 | 77,400.00 | -1.02% | 1,918,078 |
| Aug 31, 2026 | 73,700.00 | 78,200.00 | 72,300.00 | 78,200.00 | 78,200.00 | 1.96% | 1,544,039 |
| Aug 28, 2026 | 76,600.00 | 80,100.00 | 76,300.00 | 76,700.00 | 76,700.00 | -1.29% | 957,611 |
| Aug 27, 2026 | 78,800.00 | 78,800.00 | 75,100.00 | 77,700.00 | 77,700.00 | 2.10% | 943,608 |
| Aug 26, 2026 | 76,500.00 | 77,600.00 | 74,500.00 | 76,100.00 | 76,100.00 | -1.04% | 749,427 |
| Aug 25, 2026 | 71,800.00 | 76,900.00 | 70,100.00 | 76,900.00 | 76,900.00 | 5.63% | 1,018,413 |
| Aug 24, 2026 | 73,900.00 | 76,900.00 | 72,500.00 | 72,800.00 | 72,800.00 | -0.95% | 868,735 |
| Aug 21, 2026 | 74,300.00 | 75,900.00 | 72,600.00 | 73,500.00 | 73,500.00 | -3.92% | 912,568 |
| Aug 20, 2026 | 74,700.00 | 77,300.00 | 73,700.00 | 76,500.00 | 76,500.00 | 3.94% | 1,172,468 |
| Aug 19, 2026 | 71,700.00 | 77,000.00 | 71,100.00 | 73,600.00 | 73,600.00 | -2.90% | 1,391,305 |
| Aug 18, 2026 | 82,500.00 | 85,700.00 | 75,600.00 | 75,800.00 | 75,800.00 | -6.99% | 2,947,616 |
| Aug 14, 2026 | 89,000.00 | 91,000.00 | 79,200.00 | 81,500.00 | 81,500.00 | -7.70% | 4,160,930 |