Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea · Delayed Price · Currency is KRW 118,700
+900 (0.76%)
At close: May 22, 2026
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 119,900.00 | 137,100.00 | 117,900.00 | 118,700.00 | 118,700.00 | 0.76% | 5,212,278 |
| May 21, 2026 | 98,900.00 | 123,200.00 | 94,300.00 | 117,800.00 | 117,800.00 | 24.26% | 8,596,695 |
| May 20, 2026 | 97,100.00 | 100,700.00 | 90,000.00 | 94,800.00 | 94,800.00 | -1.15% | 2,779,766 |
| May 19, 2026 | 90,700.00 | 101,000.00 | 87,800.00 | 95,900.00 | 95,900.00 | 3.56% | 4,584,250 |
| May 18, 2026 | 84,400.00 | 101,500.00 | 82,200.00 | 92,600.00 | 92,600.00 | 12.52% | 9,236,082 |
| May 15, 2026 | 76,000.00 | 89,100.00 | 71,100.00 | 82,300.00 | 82,300.00 | 8.86% | 10,810,190 |
| May 14, 2026 | 57,000.00 | 76,500.00 | 55,000.00 | 75,600.00 | 75,600.00 | 28.35% | 10,921,650 |
| May 13, 2026 | 53,700.00 | 59,300.00 | 53,200.00 | 58,900.00 | 58,900.00 | 6.70% | 3,620,050 |
| May 12, 2026 | 56,700.00 | 59,500.00 | 53,200.00 | 55,200.00 | 55,200.00 | -1.60% | 3,015,717 |
| May 11, 2026 | 56,500.00 | 58,200.00 | 53,800.00 | 56,100.00 | 56,100.00 | 2.56% | 2,345,478 |
| May 8, 2026 | 53,100.00 | 55,900.00 | 53,000.00 | 54,700.00 | 54,700.00 | -0.73% | 1,220,107 |
| May 7, 2026 | 58,500.00 | 58,800.00 | 53,300.00 | 55,100.00 | 55,100.00 | -5.81% | 2,308,201 |
| May 6, 2026 | 60,500.00 | 61,900.00 | 56,800.00 | 58,500.00 | 58,500.00 | 3.17% | 4,634,584 |
| May 4, 2026 | 53,800.00 | 57,700.00 | 53,800.00 | 56,700.00 | 56,700.00 | 8.21% | 5,703,231 |
| Apr 30, 2026 | 54,100.00 | 55,900.00 | 52,400.00 | 52,400.00 | 52,400.00 | -2.24% | 2,811,718 |
| 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% | 3,517,331 |
| 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% | 2,244,326 |
| 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% | 790,704 |
| 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% | 1,242,106 |
| Apr 15, 2026 | 42,750.00 | 43,500.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1.56% | 1,393,105 |
| Apr 14, 2026 | 42,700.00 | 43,850.00 | 41,650.00 | 41,700.00 | 41,700.00 | 0.72% | 1,922,569 |
| Apr 13, 2026 | 39,900.00 | 41,600.00 | 39,600.00 | 41,400.00 | 41,400.00 | 0.73% | 578,524 |
| Apr 10, 2026 | 42,050.00 | 42,150.00 | 41,000.00 | 41,100.00 | 41,100.00 | -0.24% | 713,239 |
| Apr 9, 2026 | 42,000.00 | 42,600.00 | 40,700.00 | 41,200.00 | 41,200.00 | -4.19% | 929,145 |
| Apr 8, 2026 | 41,050.00 | 43,000.00 | 40,350.00 | 43,000.00 | 43,000.00 | 13.46% | 2,320,685 |
| Apr 7, 2026 | 40,950.00 | 41,000.00 | 37,200.00 | 37,900.00 | 37,900.00 | -2.82% | 1,045,693 |
| 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% | 855,401 |
| Apr 2, 2026 | 40,200.00 | 41,400.00 | 37,950.00 | 38,700.00 | 38,700.00 | -1.02% | 1,790,618 |
| Apr 1, 2026 | 37,050.00 | 39,650.00 | 36,750.00 | 39,100.00 | 39,100.00 | 11.40% | 1,037,476 |
| Mar 31, 2026 | 35,900.00 | 37,350.00 | 34,950.00 | 35,100.00 | 35,100.00 | -5.26% | 1,181,308 |
| 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% | 958,658 |
| 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% | 1,324,647 |
| Mar 24, 2026 | 43,050.00 | 43,900.00 | 41,300.00 | 42,350.00 | 42,350.00 | 3.04% | 815,094 |
| Mar 23, 2026 | 42,950.00 | 43,800.00 | 41,000.00 | 41,100.00 | 41,100.00 | -7.22% | 982,669 |
| Mar 20, 2026 | 43,150.00 | 44,600.00 | 42,500.00 | 44,300.00 | 44,300.00 | 3.26% | 2,045,294 |
| 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% | 1,814,794 |
| Mar 17, 2026 | 46,050.00 | 46,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | -2.28% | 1,748,778 |
| 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 |