Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea · Delayed Price · Currency is KRW 52,400
-1,200 (-2.24%)
At close: Apr 30, 2026
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 54,100.00 | 55,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | -2.24% | 2,773,051 |
| Apr 29, 2026 | 53,700.00 | 55,300.00 | 52,300.00 | 53,600.00 | 53,600.00 | -2.37% | 2,193,029 |
| Apr 28, 2026 | 58,500.00 | 58,600.00 | 54,000.00 | 54,900.00 | 54,900.00 | -5.99% | 3,473,269 |
| Apr 27, 2026 | 54,900.00 | 62,600.00 | 54,000.00 | 58,400.00 | 58,400.00 | 8.15% | 14,535,670 |
| Apr 24, 2026 | 45,800.00 | 56,500.00 | 45,800.00 | 54,000.00 | 54,000.00 | 18.16% | 20,601,600 |
| Apr 23, 2026 | 47,450.00 | 47,600.00 | 44,200.00 | 45,700.00 | 45,700.00 | -2.66% | 2,084,820 |
| Apr 22, 2026 | 46,150.00 | 47,000.00 | 44,700.00 | 46,950.00 | 46,950.00 | 0.21% | 2,217,484 |
| Apr 21, 2026 | 43,600.00 | 49,550.00 | 43,500.00 | 46,850.00 | 46,850.00 | 8.95% | 9,711,436 |
| Apr 20, 2026 | 43,000.00 | 43,650.00 | 42,300.00 | 43,000.00 | 43,000.00 | -0.69% | 783,494 |
| Apr 17, 2026 | 43,450.00 | 43,650.00 | 42,100.00 | 43,300.00 | 43,300.00 | -0.35% | 795,695 |
| Apr 16, 2026 | 42,550.00 | 43,450.00 | 41,800.00 | 43,450.00 | 43,450.00 | 2.60% | 1,222,253 |
| Apr 15, 2026 | 42,750.00 | 43,500.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1.56% | 1,379,152 |
| Apr 14, 2026 | 42,700.00 | 43,850.00 | 41,650.00 | 41,700.00 | 41,700.00 | 0.72% | 1,907,268 |
| Apr 13, 2026 | 39,900.00 | 41,600.00 | 39,600.00 | 41,400.00 | 41,400.00 | 0.73% | 573,743 |
| Apr 10, 2026 | 42,050.00 | 42,150.00 | 41,000.00 | 41,100.00 | 41,100.00 | -0.24% | 703,339 |
| Apr 9, 2026 | 42,000.00 | 42,600.00 | 40,700.00 | 41,200.00 | 41,200.00 | -4.19% | 919,024 |
| Apr 8, 2026 | 41,050.00 | 43,000.00 | 40,350.00 | 43,000.00 | 43,000.00 | 13.46% | 2,295,484 |
| Apr 7, 2026 | 40,950.00 | 41,000.00 | 37,200.00 | 37,900.00 | 37,900.00 | -2.82% | 1,040,746 |
| Apr 6, 2026 | 38,700.00 | 40,250.00 | 38,350.00 | 39,000.00 | 39,000.00 | 1.30% | 660,692 |
| Apr 3, 2026 | 40,700.00 | 40,700.00 | 37,550.00 | 38,500.00 | 38,500.00 | -0.52% | 845,048 |
| Apr 2, 2026 | 40,200.00 | 41,400.00 | 37,950.00 | 38,700.00 | 38,700.00 | -1.02% | 1,781,794 |
| Apr 1, 2026 | 37,050.00 | 39,650.00 | 36,750.00 | 39,100.00 | 39,100.00 | 11.40% | 1,029,802 |
| Mar 31, 2026 | 35,900.00 | 37,350.00 | 34,950.00 | 35,100.00 | 35,100.00 | -5.26% | 1,162,679 |
| Mar 30, 2026 | 37,900.00 | 38,000.00 | 36,850.00 | 37,050.00 | 37,050.00 | -7.72% | 834,763 |
| Mar 27, 2026 | 39,650.00 | 41,100.00 | 38,450.00 | 40,150.00 | 40,150.00 | -1.83% | 947,301 |
| Mar 26, 2026 | 43,300.00 | 43,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | -6.94% | 1,016,126 |
| Mar 25, 2026 | 43,200.00 | 44,800.00 | 43,100.00 | 43,950.00 | 43,950.00 | 3.78% | 1,307,786 |
| Mar 24, 2026 | 43,050.00 | 43,900.00 | 41,300.00 | 42,350.00 | 42,350.00 | 3.04% | 807,254 |
| Mar 23, 2026 | 42,950.00 | 43,800.00 | 41,000.00 | 41,100.00 | 41,100.00 | -7.22% | 963,511 |
| Mar 20, 2026 | 43,150.00 | 44,600.00 | 42,500.00 | 44,300.00 | 44,300.00 | 3.26% | 2,021,114 |
| Mar 19, 2026 | 42,650.00 | 43,900.00 | 42,500.00 | 42,900.00 | 42,900.00 | -3.16% | 1,039,887 |
| Mar 18, 2026 | 43,700.00 | 44,700.00 | 43,300.00 | 44,300.00 | 44,300.00 | 3.50% | 1,781,788 |
| Mar 17, 2026 | 46,050.00 | 46,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | -2.28% | 1,730,215 |
| Mar 16, 2026 | 43,750.00 | 46,000.00 | 42,500.00 | 43,800.00 | 43,800.00 | 0.11% | 1,759,068 |
| Mar 13, 2026 | 40,350.00 | 45,400.00 | 40,250.00 | 43,750.00 | 43,750.00 | 3.92% | 2,465,497 |
| Mar 12, 2026 | 42,650.00 | 43,400.00 | 41,550.00 | 42,100.00 | 42,100.00 | -3.11% | 1,173,520 |
| Mar 11, 2026 | 44,400.00 | 45,500.00 | 42,150.00 | 43,450.00 | 43,450.00 | -0.11% | 2,031,747 |
| Mar 10, 2026 | 45,450.00 | 45,450.00 | 42,100.00 | 43,500.00 | 43,500.00 | 5.71% | 1,956,541 |
| Mar 9, 2026 | 41,700.00 | 44,300.00 | 39,950.00 | 41,150.00 | 41,150.00 | -10.35% | 2,188,281 |
| Mar 6, 2026 | 45,000.00 | 46,450.00 | 42,200.00 | 45,900.00 | 45,900.00 | 2.57% | 2,764,644 |
| Mar 5, 2026 | 42,150.00 | 46,100.00 | 40,900.00 | 44,750.00 | 44,750.00 | 21.44% | 5,148,393 |
| Mar 4, 2026 | 40,900.00 | 45,350.00 | 36,350.00 | 36,850.00 | 36,850.00 | -16.25% | 5,376,663 |
| Mar 3, 2026 | 48,900.00 | 49,700.00 | 44,000.00 | 44,000.00 | 44,000.00 | -13.56% | 5,251,985 |
| Feb 27, 2026 | 48,050.00 | 53,800.00 | 47,500.00 | 50,900.00 | 50,900.00 | 0.39% | 10,185,640 |
| Feb 26, 2026 | 44,550.00 | 54,500.00 | 44,000.00 | 50,700.00 | 50,700.00 | 16.55% | 26,205,370 |
| Feb 25, 2026 | 45,600.00 | 45,850.00 | 43,500.00 | 43,500.00 | 43,500.00 | -2.90% | 2,260,217 |
| Feb 24, 2026 | 45,150.00 | 47,050.00 | 43,000.00 | 44,800.00 | 44,800.00 | -0.78% | 4,720,886 |
| Feb 23, 2026 | 46,300.00 | 47,000.00 | 43,400.00 | 45,150.00 | 45,150.00 | -1.20% | 2,689,460 |
| Feb 20, 2026 | 46,700.00 | 47,600.00 | 44,600.00 | 45,700.00 | 45,700.00 | -2.04% | 3,068,623 |
| Feb 19, 2026 | 47,250.00 | 48,400.00 | 46,100.00 | 46,650.00 | 46,650.00 | 1.97% | 3,978,665 |