Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 13,910
+390 (2.88%)
Mar 20, 2026, 12:30 PM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 13,550.00 | 13,740.00 | 13,400.00 | 13,520.00 | 13,520.00 | -1.60% | 116,956 |
| Mar 18, 2026 | 13,790.00 | 13,900.00 | 13,660.00 | 13,740.00 | 13,740.00 | 1.33% | 154,937 |
| Mar 17, 2026 | 13,560.00 | 13,840.00 | 13,530.00 | 13,560.00 | 13,560.00 | 1.42% | 155,315 |
| Mar 16, 2026 | 13,810.00 | 13,810.00 | 13,160.00 | 13,370.00 | 13,370.00 | -1.76% | 147,078 |
| Mar 13, 2026 | 13,500.00 | 13,810.00 | 13,410.00 | 13,610.00 | 13,610.00 | -1.23% | 134,152 |
| Mar 12, 2026 | 13,790.00 | 14,160.00 | 13,600.00 | 13,780.00 | 13,780.00 | -0.29% | 161,213 |
| Mar 11, 2026 | 13,850.00 | 14,230.00 | 13,660.00 | 13,820.00 | 13,820.00 | 1.62% | 265,186 |
| Mar 10, 2026 | 13,800.00 | 13,860.00 | 13,410.00 | 13,600.00 | 13,600.00 | 2.64% | 242,662 |
| Mar 9, 2026 | 13,500.00 | 13,870.00 | 12,950.00 | 13,250.00 | 13,250.00 | -7.21% | 293,961 |
| Mar 6, 2026 | 13,850.00 | 14,560.00 | 13,600.00 | 14,280.00 | 14,280.00 | 0.21% | 325,287 |
| Mar 5, 2026 | 13,190.00 | 14,700.00 | 13,190.00 | 14,250.00 | 14,250.00 | 14.00% | 928,224 |
| Mar 4, 2026 | 14,180.00 | 14,570.00 | 12,500.00 | 12,500.00 | 12,500.00 | -14.97% | 822,707 |
| Mar 3, 2026 | 15,260.00 | 15,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -7.72% | 627,728 |
| Feb 27, 2026 | 16,550.00 | 16,660.00 | 15,880.00 | 15,930.00 | 15,930.00 | -3.86% | 717,426 |
| Feb 26, 2026 | 16,510.00 | 17,130.00 | 16,350.00 | 16,570.00 | 16,570.00 | 3.30% | 2,173,812 |
| Feb 25, 2026 | 16,520.00 | 17,290.00 | 15,800.00 | 16,040.00 | 16,040.00 | -2.91% | 2,258,630 |
| Feb 24, 2026 | 17,320.00 | 17,480.00 | 16,500.00 | 16,520.00 | 16,520.00 | -3.90% | 1,199,816 |
| Feb 23, 2026 | 16,900.00 | 17,900.00 | 16,500.00 | 17,190.00 | 17,190.00 | 2.20% | 4,842,670 |
| Feb 20, 2026 | 15,790.00 | 18,840.00 | 15,620.00 | 16,820.00 | 16,820.00 | 6.52% | 11,507,480 |
| Feb 19, 2026 | 15,630.00 | 16,090.00 | 15,620.00 | 15,790.00 | 15,790.00 | 1.02% | 546,572 |
| Feb 13, 2026 | 15,890.00 | 16,450.00 | 15,460.00 | 15,630.00 | 15,630.00 | -1.57% | 1,369,992 |
| Feb 12, 2026 | 16,180.00 | 16,350.00 | 15,820.00 | 15,880.00 | 15,880.00 | -1.85% | 840,838 |
| Feb 11, 2026 | 16,770.00 | 17,200.00 | 16,000.00 | 16,180.00 | 16,180.00 | 4.72% | 1,373,150 |
| Feb 10, 2026 | 15,700.00 | 15,860.00 | 15,290.00 | 15,450.00 | 15,450.00 | -1.90% | 408,956 |
| Feb 9, 2026 | 15,290.00 | 16,440.00 | 15,260.00 | 15,750.00 | 15,750.00 | 4.79% | 1,270,531 |
| Feb 6, 2026 | 15,360.00 | 15,500.00 | 14,670.00 | 15,030.00 | 15,030.00 | -5.05% | 655,420 |
| Feb 5, 2026 | 16,510.00 | 16,690.00 | 15,530.00 | 15,830.00 | 15,830.00 | -3.18% | 1,246,371 |
| 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 |