Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 14,070
0.00 (0.00%)
At close: Oct 2, 2025
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14,070.00 | 14,300.00 | 13,970.00 | 14,060.00 | 14,060.00 | -0.07% | 313,722 |
| Oct 1, 2025 | 14,500.00 | 14,650.00 | 14,070.00 | 14,070.00 | 14,070.00 | -2.63% | 541,668 |
| Sep 30, 2025 | 15,000.00 | 15,650.00 | 14,330.00 | 14,450.00 | 14,450.00 | -3.02% | 2,846,076 |
| Sep 29, 2025 | 15,410.00 | 15,800.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.62% | 1,286,547 |
| Sep 26, 2025 | 14,170.00 | 17,170.00 | 13,870.00 | 15,460.00 | 15,460.00 | 9.03% | 11,721,598 |
| Sep 25, 2025 | 13,700.00 | 14,480.00 | 13,630.00 | 14,180.00 | 14,180.00 | 3.50% | 507,708 |
| Sep 24, 2025 | 13,630.00 | 13,790.00 | 13,540.00 | 13,700.00 | 13,700.00 | 0.51% | 96,562 |
| Sep 23, 2025 | 13,840.00 | 13,840.00 | 13,630.00 | 13,630.00 | 13,630.00 | -0.58% | 125,219 |
| Sep 22, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 13,710.00 | 13,710.00 | -1.44% | 196,132 |
| Sep 19, 2025 | 14,030.00 | 14,680.00 | 13,490.00 | 13,910.00 | 13,910.00 | -0.43% | 601,401 |
| Sep 18, 2025 | 13,940.00 | 14,100.00 | 13,800.00 | 13,970.00 | 13,970.00 | 0.36% | 115,454 |
| Sep 17, 2025 | 14,190.00 | 14,300.00 | 13,920.00 | 13,920.00 | 13,920.00 | -1.90% | 176,693 |
| Sep 16, 2025 | 14,330.00 | 14,490.00 | 14,140.00 | 14,190.00 | 14,190.00 | -0.91% | 191,367 |
| Sep 15, 2025 | 14,400.00 | 14,590.00 | 14,300.00 | 14,320.00 | 14,320.00 | -0.42% | 218,539 |
| Sep 12, 2025 | 14,590.00 | 14,730.00 | 14,380.00 | 14,380.00 | 14,380.00 | -0.62% | 307,482 |
| Sep 11, 2025 | 14,780.00 | 14,870.00 | 14,410.00 | 14,470.00 | 14,470.00 | -1.56% | 351,215 |
| Sep 10, 2025 | 14,000.00 | 14,720.00 | 13,920.00 | 14,700.00 | 14,700.00 | 5.08% | 473,152 |
| Sep 9, 2025 | 13,620.00 | 14,030.00 | 13,620.00 | 13,990.00 | 13,990.00 | 2.72% | 250,127 |
| Sep 8, 2025 | 13,760.00 | 13,910.00 | 13,530.00 | 13,620.00 | 13,620.00 | -1.02% | 162,956 |
| Sep 5, 2025 | 13,910.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,760.00 | -1.01% | 158,911 |
| Sep 4, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.94% | 189,925 |
| Sep 3, 2025 | 13,810.00 | 13,940.00 | 13,740.00 | 13,770.00 | 13,770.00 | -0.43% | 115,367 |
| Sep 2, 2025 | 13,920.00 | 14,270.00 | 13,670.00 | 13,830.00 | 13,830.00 | -0.50% | 289,522 |
| Sep 1, 2025 | 14,180.00 | 14,750.00 | 13,820.00 | 13,900.00 | 13,900.00 | -2.18% | 518,365 |
| Aug 29, 2025 | 14,700.00 | 14,790.00 | 14,210.00 | 14,210.00 | 14,210.00 | -3.60% | 391,951 |
| Aug 28, 2025 | 14,110.00 | 15,200.00 | 14,100.00 | 14,740.00 | 14,740.00 | 3.00% | 840,958 |
| Aug 27, 2025 | 14,560.00 | 14,670.00 | 14,310.00 | 14,310.00 | 14,310.00 | -1.85% | 191,487 |
| Aug 26, 2025 | 14,510.00 | 14,700.00 | 14,120.00 | 14,580.00 | 14,580.00 | 0.28% | 337,673 |
| Aug 25, 2025 | 14,840.00 | 14,910.00 | 14,410.00 | 14,540.00 | 14,540.00 | -1.89% | 348,686 |
| Aug 22, 2025 | 15,190.00 | 15,350.00 | 14,820.00 | 14,820.00 | 14,820.00 | -3.14% | 482,161 |
| Aug 21, 2025 | 14,800.00 | 15,850.00 | 14,670.00 | 15,300.00 | 15,300.00 | 3.24% | 2,086,563 |
| Aug 20, 2025 | 14,310.00 | 15,540.00 | 13,950.00 | 14,820.00 | 14,820.00 | -0.60% | 1,065,608 |
| Aug 19, 2025 | 15,110.00 | 15,400.00 | 14,750.00 | 14,910.00 | 14,910.00 | -1.45% | 251,902 |
| Aug 18, 2025 | 15,310.00 | 15,650.00 | 14,910.00 | 15,130.00 | 15,130.00 | 0.67% | 385,371 |
| Aug 14, 2025 | 15,160.00 | 15,250.00 | 14,930.00 | 15,030.00 | 15,030.00 | - | 284,320 |
| Aug 13, 2025 | 14,880.00 | 15,410.00 | 14,520.00 | 15,030.00 | 15,030.00 | 7.20% | 1,058,830 |
| Aug 12, 2025 | 14,080.00 | 14,400.00 | 13,950.00 | 14,020.00 | 14,020.00 | -0.28% | 121,266 |
| Aug 11, 2025 | 14,140.00 | 14,140.00 | 13,850.00 | 14,060.00 | 14,060.00 | -0.64% | 90,324 |
| Aug 8, 2025 | 14,360.00 | 14,380.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.42% | 99,334 |
| Aug 7, 2025 | 14,200.00 | 14,310.00 | 13,970.00 | 14,210.00 | 14,210.00 | 1.21% | 134,963 |
| Aug 6, 2025 | 14,150.00 | 14,210.00 | 13,940.00 | 14,040.00 | 14,040.00 | 0.07% | 101,289 |
| Aug 5, 2025 | 14,120.00 | 14,300.00 | 13,780.00 | 14,030.00 | 14,030.00 | 5.49% | 318,078 |
| Aug 4, 2025 | 13,280.00 | 13,560.00 | 13,240.00 | 13,300.00 | 13,300.00 | 0.61% | 97,203 |
| Aug 1, 2025 | 13,640.00 | 13,860.00 | 13,200.00 | 13,220.00 | 13,220.00 | -5.37% | 222,182 |
| Jul 31, 2025 | 14,150.00 | 14,170.00 | 13,750.00 | 13,970.00 | 13,970.00 | -0.92% | 138,398 |
| Jul 30, 2025 | 14,530.00 | 14,700.00 | 14,020.00 | 14,100.00 | 14,100.00 | -3.29% | 219,095 |
| Jul 29, 2025 | 14,910.00 | 15,030.00 | 14,570.00 | 14,580.00 | 14,580.00 | -3.38% | 259,073 |
| Jul 28, 2025 | 15,530.00 | 15,640.00 | 15,010.00 | 15,090.00 | 15,090.00 | -3.58% | 279,124 |
| Jul 25, 2025 | 14,890.00 | 16,120.00 | 14,700.00 | 15,650.00 | 15,650.00 | 6.54% | 2,134,561 |
| Jul 24, 2025 | 15,130.00 | 15,190.00 | 14,470.00 | 14,690.00 | 14,690.00 | -0.07% | 284,504 |