Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 12,590
-270 (-2.10%)
At close: Apr 9, 2026
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 12,970.00 | 12,970.00 | 12,570.00 | 12,660.00 | - | -1.56% | 34,382 |
| Apr 8, 2026 | 12,300.00 | 12,950.00 | 12,300.00 | 12,860.00 | 12,860.00 | 6.63% | 155,223 |
| Apr 7, 2026 | 12,200.00 | 12,450.00 | 12,000.00 | 12,060.00 | 12,060.00 | -1.07% | 89,089 |
| Apr 6, 2026 | 12,080.00 | 12,530.00 | 11,980.00 | 12,190.00 | 12,190.00 | 0.83% | 150,352 |
| Apr 3, 2026 | 12,200.00 | 12,350.00 | 11,890.00 | 12,090.00 | 12,090.00 | 1.68% | 105,629 |
| Apr 2, 2026 | 12,620.00 | 12,820.00 | 11,750.00 | 11,890.00 | 11,890.00 | -5.18% | 138,736 |
| Apr 1, 2026 | 12,000.00 | 12,790.00 | 12,000.00 | 12,540.00 | 12,540.00 | 6.27% | 151,286 |
| Mar 31, 2026 | 12,020.00 | 12,300.00 | 11,470.00 | 11,800.00 | 11,800.00 | -4.07% | 149,001 |
| Mar 30, 2026 | 12,300.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | -3.98% | 57,884 |
| Mar 27, 2026 | 12,600.00 | 12,910.00 | 12,340.00 | 12,810.00 | 12,710.00 | -0.62% | 123,070 |
| Mar 26, 2026 | 13,100.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,789.38 | -1.68% | 118,822 |
| Mar 25, 2026 | 12,980.00 | 13,250.00 | 12,980.00 | 13,110.00 | 13,007.66 | 1.94% | 118,877 |
| Mar 24, 2026 | 13,220.00 | 13,300.00 | 12,610.00 | 12,860.00 | 12,759.61 | 0.47% | 183,620 |
| Mar 23, 2026 | 13,500.00 | 13,500.00 | 12,790.00 | 12,800.00 | 12,700.08 | -7.18% | 179,880 |
| Mar 20, 2026 | 13,650.00 | 13,990.00 | 13,600.00 | 13,790.00 | 13,682.35 | 2.00% | 185,271 |
| Mar 19, 2026 | 13,550.00 | 13,740.00 | 13,400.00 | 13,520.00 | 13,414.46 | -1.60% | 117,665 |
| Mar 18, 2026 | 13,790.00 | 13,900.00 | 13,660.00 | 13,740.00 | 13,632.74 | 1.33% | 157,372 |
| Mar 17, 2026 | 13,560.00 | 13,840.00 | 13,530.00 | 13,560.00 | 13,454.15 | 1.42% | 156,314 |
| Mar 16, 2026 | 13,810.00 | 13,810.00 | 13,160.00 | 13,370.00 | 13,265.63 | -1.76% | 147,078 |
| Mar 13, 2026 | 13,500.00 | 13,810.00 | 13,410.00 | 13,610.00 | 13,503.75 | -1.23% | 136,899 |
| Mar 12, 2026 | 13,790.00 | 14,160.00 | 13,600.00 | 13,780.00 | 13,672.43 | -0.29% | 163,228 |
| Mar 11, 2026 | 13,850.00 | 14,230.00 | 13,660.00 | 13,820.00 | 13,712.12 | 1.62% | 267,882 |
| Mar 10, 2026 | 13,800.00 | 13,860.00 | 13,410.00 | 13,600.00 | 13,493.83 | 2.64% | 245,699 |
| Mar 9, 2026 | 13,500.00 | 13,870.00 | 12,950.00 | 13,250.00 | 13,146.57 | -7.21% | 302,913 |
| Mar 6, 2026 | 13,850.00 | 14,560.00 | 13,600.00 | 14,280.00 | 14,168.52 | 0.21% | 329,814 |
| Mar 5, 2026 | 13,190.00 | 14,700.00 | 13,190.00 | 14,250.00 | 14,138.76 | 14.00% | 936,724 |
| Mar 4, 2026 | 14,180.00 | 14,570.00 | 12,500.00 | 12,500.00 | 12,402.42 | -14.97% | 847,259 |
| Mar 3, 2026 | 15,260.00 | 15,700.00 | 14,700.00 | 14,700.00 | 14,585.25 | -7.72% | 639,094 |
| Feb 27, 2026 | 16,550.00 | 16,660.00 | 15,880.00 | 15,930.00 | 15,805.64 | -3.86% | 732,137 |
| Feb 26, 2026 | 16,510.00 | 17,130.00 | 16,350.00 | 16,570.00 | 16,440.65 | 3.30% | 2,173,812 |
| Feb 25, 2026 | 16,520.00 | 17,290.00 | 15,800.00 | 16,040.00 | 15,914.79 | -2.91% | 2,278,915 |
| Feb 24, 2026 | 17,320.00 | 17,480.00 | 16,500.00 | 16,520.00 | 16,391.04 | -3.90% | 1,231,502 |
| Feb 23, 2026 | 16,900.00 | 17,900.00 | 16,500.00 | 17,190.00 | 17,055.81 | 2.20% | 4,842,670 |
| Feb 20, 2026 | 15,790.00 | 18,840.00 | 15,620.00 | 16,820.00 | 16,688.70 | 6.52% | 11,566,330 |
| Feb 19, 2026 | 15,630.00 | 16,090.00 | 15,620.00 | 15,790.00 | 15,666.74 | 1.02% | 546,572 |
| Feb 13, 2026 | 15,890.00 | 16,450.00 | 15,460.00 | 15,630.00 | 15,507.99 | -1.57% | 1,386,128 |
| Feb 12, 2026 | 16,180.00 | 16,350.00 | 15,820.00 | 15,880.00 | 15,756.03 | -1.85% | 851,576 |
| Feb 11, 2026 | 16,770.00 | 17,200.00 | 16,000.00 | 16,180.00 | 16,053.69 | 4.72% | 1,373,355 |
| Feb 10, 2026 | 15,700.00 | 15,860.00 | 15,290.00 | 15,450.00 | 15,329.39 | -1.90% | 409,106 |
| Feb 9, 2026 | 15,290.00 | 16,440.00 | 15,260.00 | 15,750.00 | 15,627.05 | 4.79% | 1,270,531 |
| Feb 6, 2026 | 15,360.00 | 15,500.00 | 14,670.00 | 15,030.00 | 14,912.67 | -5.05% | 655,620 |
| Feb 5, 2026 | 16,510.00 | 16,690.00 | 15,530.00 | 15,830.00 | 15,706.42 | -3.18% | 1,246,371 |
| Feb 4, 2026 | 16,700.00 | 17,300.00 | 16,080.00 | 16,350.00 | 16,222.37 | 0.31% | 2,676,179 |
| Feb 3, 2026 | 16,310.00 | 16,500.00 | 15,790.00 | 16,300.00 | 16,172.76 | -4.40% | 2,156,499 |
| Feb 2, 2026 | 14,500.00 | 17,530.00 | 14,000.00 | 17,050.00 | 16,916.90 | 20.32% | 16,601,650 |
| Jan 30, 2026 | 14,350.00 | 14,440.00 | 13,950.00 | 14,170.00 | 14,059.38 | -2.75% | 627,458 |
| Jan 29, 2026 | 14,020.00 | 14,570.00 | 13,620.00 | 14,570.00 | 14,456.26 | 2.17% | 1,762,664 |
| Jan 28, 2026 | 15,800.00 | 15,800.00 | 14,050.00 | 14,260.00 | 14,148.68 | -8.59% | 3,426,747 |
| Jan 27, 2026 | 12,390.00 | 15,600.00 | 12,220.00 | 15,600.00 | 15,478.22 | 30.00% | 9,764,169 |
| Jan 26, 2026 | 12,230.00 | 12,270.00 | 11,870.00 | 12,000.00 | 11,906.32 | -3.30% | 299,795 |