Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 15,830
-520 (-3.18%)
Feb 5, 2026, 3:30 PM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 16,510.00 | 16,690.00 | 15,580.00 | 15,800.00 | - | -3.36% | 919,015 |
| Feb 4, 2026 | 16,700.00 | 17,300.00 | 16,080.00 | 16,350.00 | 16,350.00 | 0.31% | 2,676,165 |
| Feb 3, 2026 | 16,310.00 | 16,500.00 | 15,790.00 | 16,300.00 | 16,300.00 | -4.40% | 2,156,499 |
| Feb 2, 2026 | 14,500.00 | 17,530.00 | 14,000.00 | 17,050.00 | 17,050.00 | 20.32% | 16,601,650 |
| Jan 30, 2026 | 14,350.00 | 14,440.00 | 13,950.00 | 14,170.00 | 14,170.00 | -2.75% | 627,438 |
| Jan 29, 2026 | 14,020.00 | 14,570.00 | 13,620.00 | 14,570.00 | 14,570.00 | 2.17% | 1,762,664 |
| Jan 28, 2026 | 15,800.00 | 15,800.00 | 14,050.00 | 14,260.00 | 14,260.00 | -8.59% | 3,426,603 |
| Jan 27, 2026 | 12,390.00 | 15,600.00 | 12,220.00 | 15,600.00 | 15,600.00 | 30.00% | 9,764,169 |
| Jan 26, 2026 | 12,230.00 | 12,270.00 | 11,870.00 | 12,000.00 | 12,000.00 | -3.30% | 299,735 |
| Jan 23, 2026 | 11,440.00 | 12,420.00 | 11,440.00 | 12,410.00 | 12,410.00 | 8.10% | 1,054,425 |
| Jan 22, 2026 | 11,430.00 | 11,630.00 | 11,350.00 | 11,480.00 | 11,480.00 | 1.15% | 72,987 |
| Jan 21, 2026 | 11,790.00 | 11,850.00 | 11,290.00 | 11,350.00 | 11,350.00 | -3.07% | 193,997 |
| Jan 20, 2026 | 11,360.00 | 12,400.00 | 11,360.00 | 11,710.00 | 11,710.00 | 2.81% | 555,150 |
| Jan 19, 2026 | 11,520.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,390.00 | -1.04% | 77,626 |
| Jan 16, 2026 | 11,690.00 | 11,820.00 | 11,420.00 | 11,510.00 | 11,510.00 | -0.43% | 141,900 |
| Jan 15, 2026 | 11,610.00 | 11,740.00 | 11,500.00 | 11,560.00 | 11,560.00 | 0.17% | 127,392 |
| Jan 14, 2026 | 11,580.00 | 11,770.00 | 11,480.00 | 11,540.00 | 11,540.00 | -0.35% | 69,965 |
| Jan 13, 2026 | 11,460.00 | 11,640.00 | 11,400.00 | 11,580.00 | 11,580.00 | 0.87% | 56,656 |
| Jan 12, 2026 | 11,450.00 | 11,650.00 | 11,390.00 | 11,480.00 | 11,480.00 | - | 70,549 |
| Jan 9, 2026 | 11,530.00 | 11,630.00 | 11,420.00 | 11,480.00 | 11,480.00 | 1.86% | 82,600 |
| Jan 8, 2026 | 11,600.00 | 11,650.00 | 11,230.00 | 11,270.00 | 11,270.00 | -3.34% | 149,374 |
| Jan 7, 2026 | 11,930.00 | 12,550.00 | 11,440.00 | 11,660.00 | 11,660.00 | -2.26% | 529,481 |
| Jan 6, 2026 | 11,850.00 | 11,980.00 | 11,690.00 | 11,930.00 | 11,930.00 | 3.38% | 131,015 |
| Jan 5, 2026 | 11,500.00 | 11,610.00 | 11,450.00 | 11,540.00 | 11,540.00 | 0.35% | 48,584 |
| Jan 2, 2026 | 11,240.00 | 11,500.00 | 11,220.00 | 11,500.00 | 11,500.00 | 2.22% | 48,674 |
| Dec 30, 2025 | 11,280.00 | 11,440.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.66% | 100,591 |
| Dec 29, 2025 | 11,380.00 | 11,560.00 | 11,240.00 | 11,440.00 | 11,440.00 | 0.44% | 103,938 |
| Dec 26, 2025 | 11,600.00 | 11,660.00 | 11,350.00 | 11,390.00 | 11,390.00 | -1.98% | 63,768 |
| Dec 24, 2025 | 11,530.00 | 11,680.00 | 11,440.00 | 11,620.00 | 11,620.00 | 0.78% | 71,295 |
| Dec 23, 2025 | 11,680.00 | 11,760.00 | 11,510.00 | 11,530.00 | 11,530.00 | -1.28% | 92,255 |
| Dec 22, 2025 | 11,680.00 | 12,010.00 | 11,660.00 | 11,680.00 | 11,680.00 | 0.17% | 168,351 |
| Dec 19, 2025 | 11,530.00 | 11,760.00 | 11,430.00 | 11,660.00 | 11,660.00 | 1.22% | 120,462 |
| Dec 18, 2025 | 11,500.00 | 11,610.00 | 11,300.00 | 11,520.00 | 11,520.00 | -0.86% | 85,973 |
| Dec 17, 2025 | 11,710.00 | 11,760.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.09% | 72,732 |
| Dec 16, 2025 | 11,820.00 | 11,930.00 | 11,510.00 | 11,630.00 | 11,630.00 | -1.61% | 187,345 |
| Dec 15, 2025 | 12,180.00 | 12,180.00 | 11,810.00 | 11,820.00 | 11,820.00 | -3.11% | 232,803 |
| Dec 12, 2025 | 12,220.00 | 12,350.00 | 12,130.00 | 12,200.00 | 12,200.00 | -0.16% | 115,432 |
| Dec 11, 2025 | 12,220.00 | 12,400.00 | 12,100.00 | 12,220.00 | 12,220.00 | 0.16% | 182,328 |
| Dec 10, 2025 | 12,290.00 | 12,310.00 | 12,190.00 | 12,200.00 | 12,200.00 | -0.57% | 78,880 |
| Dec 9, 2025 | 12,260.00 | 12,330.00 | 12,200.00 | 12,270.00 | 12,270.00 | -0.24% | 58,983 |
| Dec 8, 2025 | 12,400.00 | 12,460.00 | 12,170.00 | 12,300.00 | 12,300.00 | - | 94,275 |
| Dec 5, 2025 | 12,150.00 | 12,460.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.74% | 117,780 |
| Dec 4, 2025 | 12,370.00 | 12,380.00 | 12,120.00 | 12,210.00 | 12,210.00 | -1.05% | 121,999 |
| Dec 3, 2025 | 12,500.00 | 12,700.00 | 12,340.00 | 12,340.00 | 12,340.00 | -1.36% | 256,859 |
| Dec 2, 2025 | 12,400.00 | 13,030.00 | 12,290.00 | 12,510.00 | 12,510.00 | 1.54% | 425,759 |
| Dec 1, 2025 | 12,230.00 | 13,700.00 | 12,140.00 | 12,320.00 | 12,320.00 | 1.23% | 1,355,866 |
| Nov 28, 2025 | 12,060.00 | 12,180.00 | 12,050.00 | 12,170.00 | 12,170.00 | 0.83% | 46,213 |
| Nov 27, 2025 | 12,350.00 | 12,400.00 | 12,050.00 | 12,070.00 | 12,070.00 | -1.87% | 74,010 |
| Nov 26, 2025 | 12,180.00 | 12,370.00 | 12,110.00 | 12,300.00 | 12,300.00 | 1.99% | 98,729 |
| Nov 25, 2025 | 12,100.00 | 12,290.00 | 12,010.00 | 12,060.00 | 12,060.00 | -0.33% | 74,267 |