Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea · Delayed Price · Currency is KRW 70,500
-4,700 (-6.25%)
At close: Sep 14, 2026
Jeju Semiconductor Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 89,400.00 | 92,200.00 | 87,450.00 | 88,300.00 | 88,300.00 | 1.49% | 2,278,033 |
| Aug 12, 2026 | 90,500.00 | 91,000.00 | 85,200.00 | 87,000.00 | 87,000.00 | -3.76% | 1,963,926 |
| Aug 11, 2026 | 86,000.00 | 94,800.00 | 85,900.00 | 90,400.00 | 90,400.00 | 3.08% | 3,130,213 |
| Aug 10, 2026 | 76,000.00 | 92,800.00 | 74,900.00 | 87,700.00 | 87,700.00 | 16.31% | 4,837,845 |
| Aug 7, 2026 | 75,400.00 | 80,300.00 | 72,900.00 | 75,400.00 | 75,400.00 | 1.48% | 1,253,678 |
| Aug 6, 2026 | 73,800.00 | 78,200.00 | 71,200.00 | 74,300.00 | 74,300.00 | -1.59% | 1,367,063 |
| Aug 5, 2026 | 76,500.00 | 77,000.00 | 71,300.00 | 75,500.00 | 75,500.00 | 7.86% | 1,860,668 |
| Aug 4, 2026 | 66,500.00 | 71,000.00 | 64,300.00 | 70,000.00 | 70,000.00 | 7.53% | 1,891,087 |
| Aug 3, 2026 | 63,500.00 | 68,300.00 | 62,300.00 | 65,100.00 | 65,100.00 | - | 1,774,813 |
| Jul 31, 2026 | 59,900.00 | 65,100.00 | 58,000.00 | 65,100.00 | 65,100.00 | 29.94% | 3,456,255 |
| Jul 30, 2026 | 52,700.00 | 56,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | -9.07% | 2,185,974 |
| Jul 29, 2026 | 63,800.00 | 64,700.00 | 50,900.00 | 55,100.00 | 55,100.00 | -11.70% | 2,920,015 |
| Jul 28, 2026 | 68,500.00 | 69,100.00 | 61,600.00 | 62,400.00 | 62,400.00 | -15.68% | 1,547,096 |
| Jul 27, 2026 | 72,300.00 | 75,100.00 | 69,800.00 | 74,000.00 | 74,000.00 | 5.26% | 1,344,887 |
| Jul 24, 2026 | 79,500.00 | 79,500.00 | 70,300.00 | 70,300.00 | 70,300.00 | -13.10% | 1,396,294 |
| Jul 23, 2026 | 77,100.00 | 83,800.00 | 77,100.00 | 80,900.00 | 80,900.00 | 7.87% | 1,542,265 |
| Jul 22, 2026 | 83,700.00 | 84,800.00 | 75,000.00 | 75,000.00 | 75,000.00 | -4.21% | 1,961,420 |
| Jul 21, 2026 | 77,500.00 | 80,300.00 | 74,500.00 | 78,300.00 | 78,300.00 | 0.38% | 1,381,522 |
| Jul 20, 2026 | 77,000.00 | 82,600.00 | 75,700.00 | 78,000.00 | 78,000.00 | -4.76% | 1,072,117 |
| Jul 16, 2026 | 82,100.00 | 86,000.00 | 80,400.00 | 81,900.00 | 81,900.00 | -8.08% | 1,515,196 |
| Jul 15, 2026 | 80,000.00 | 90,600.00 | 78,800.00 | 89,100.00 | 89,100.00 | 20.90% | 4,106,822 |
| Jul 14, 2026 | 77,300.00 | 79,800.00 | 69,600.00 | 73,700.00 | 73,700.00 | -4.66% | 1,902,496 |
| Jul 13, 2026 | 88,800.00 | 93,300.00 | 76,700.00 | 77,300.00 | 77,300.00 | -13.24% | 1,942,830 |
| Jul 10, 2026 | 81,500.00 | 92,500.00 | 78,600.00 | 89,100.00 | 89,100.00 | 14.67% | 2,499,867 |
| Jul 9, 2026 | 77,100.00 | 82,800.00 | 75,600.00 | 77,700.00 | 77,700.00 | 3.05% | 1,661,142 |
| Jul 8, 2026 | 79,000.00 | 82,000.00 | 73,100.00 | 75,400.00 | 75,400.00 | -8.38% | 1,761,318 |
| Jul 7, 2026 | 87,100.00 | 90,900.00 | 79,600.00 | 82,300.00 | 82,300.00 | -7.84% | 1,600,777 |
| Jul 6, 2026 | 91,600.00 | 95,500.00 | 87,500.00 | 89,300.00 | 89,300.00 | -2.40% | 1,335,206 |
| Jul 3, 2026 | 89,600.00 | 92,300.00 | 83,400.00 | 91,500.00 | 91,500.00 | 2.01% | 1,979,974 |