Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 11,560
+40 (0.35%)
Last updated: Dec 19, 2025, 9:40 AM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 12,320.00 | 12,370.00 | 12,010.00 | 12,100.00 | 12,100.00 | -0.82% | 52,334 |
| Nov 21, 2025 | 12,290.00 | 12,310.00 | 12,140.00 | 12,200.00 | 12,200.00 | -2.09% | 55,884 |
| Nov 20, 2025 | 12,270.00 | 12,600.00 | 12,270.00 | 12,460.00 | 12,460.00 | 1.22% | 93,001 |
| Nov 19, 2025 | 12,110.00 | 12,500.00 | 12,020.00 | 12,310.00 | 12,310.00 | 1.74% | 98,218 |
| Nov 18, 2025 | 12,560.00 | 12,610.00 | 12,090.00 | 12,100.00 | 12,100.00 | -3.66% | 106,453 |
| Nov 17, 2025 | 12,690.00 | 12,690.00 | 12,370.00 | 12,560.00 | 12,560.00 | -1.02% | 75,614 |
| Nov 14, 2025 | 12,880.00 | 13,050.00 | 12,660.00 | 12,690.00 | 12,690.00 | -2.83% | 147,750 |
| Nov 13, 2025 | 13,160.00 | 13,390.00 | 12,950.00 | 13,060.00 | 13,060.00 | -0.76% | 133,115 |
| Nov 12, 2025 | 12,510.00 | 13,200.00 | 12,510.00 | 13,160.00 | 13,160.00 | 5.45% | 330,859 |
| Nov 11, 2025 | 12,870.00 | 13,020.00 | 12,470.00 | 12,480.00 | 12,480.00 | -2.95% | 144,233 |
| Nov 10, 2025 | 12,500.00 | 12,960.00 | 12,500.00 | 12,860.00 | 12,860.00 | 2.96% | 216,460 |
| Nov 7, 2025 | 12,920.00 | 13,160.00 | 12,200.00 | 12,490.00 | 12,490.00 | -2.27% | 334,306 |
| Nov 6, 2025 | 12,700.00 | 12,950.00 | 12,540.00 | 12,780.00 | 12,780.00 | 0.71% | 238,435 |
| Nov 5, 2025 | 13,000.00 | 13,270.00 | 12,300.00 | 12,690.00 | 12,690.00 | -2.01% | 225,511 |
| Nov 4, 2025 | 12,900.00 | 13,200.00 | 12,805.00 | 12,950.00 | 12,950.00 | 0.39% | 151,807 |
| Nov 3, 2025 | 13,100.00 | 13,330.00 | 12,890.00 | 12,900.00 | 12,900.00 | -2.42% | 277,992 |
| Oct 31, 2025 | 13,350.00 | 13,400.00 | 13,220.00 | 13,220.00 | 13,220.00 | -0.97% | 160,345 |
| Oct 30, 2025 | 13,620.00 | 13,720.00 | 13,210.00 | 13,350.00 | 13,350.00 | -2.70% | 225,220 |
| Oct 29, 2025 | 13,820.00 | 13,860.00 | 13,710.00 | 13,720.00 | 13,720.00 | -0.72% | 142,941 |
| Oct 28, 2025 | 14,130.00 | 14,180.00 | 13,810.00 | 13,820.00 | 13,820.00 | -1.57% | 208,816 |
| Oct 27, 2025 | 13,980.00 | 14,310.00 | 13,980.00 | 14,040.00 | 14,040.00 | 0.65% | 304,136 |
| Oct 24, 2025 | 13,880.00 | 14,130.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.72% | 201,218 |
| Oct 23, 2025 | 13,930.00 | 14,670.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.93% | 615,882 |
| Oct 22, 2025 | 14,050.00 | 14,090.00 | 13,800.00 | 13,980.00 | 13,980.00 | -0.78% | 123,645 |
| Oct 21, 2025 | 14,040.00 | 14,490.00 | 14,040.00 | 14,090.00 | 14,090.00 | 0.36% | 375,919 |
| Oct 20, 2025 | 13,670.00 | 14,200.00 | 13,660.00 | 14,040.00 | 14,040.00 | 2.78% | 213,631 |
| Oct 17, 2025 | 13,880.00 | 13,990.00 | 13,650.00 | 13,660.00 | 13,660.00 | -1.51% | 210,113 |
| Oct 16, 2025 | 14,010.00 | 14,200.00 | 13,850.00 | 13,870.00 | 13,870.00 | -1.00% | 250,421 |
| Oct 15, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 14,010.00 | 14,010.00 | 1.52% | 193,853 |
| Oct 14, 2025 | 13,940.00 | 14,060.00 | 13,780.00 | 13,800.00 | 13,800.00 | -0.58% | 237,079 |
| Oct 13, 2025 | 13,800.00 | 14,170.00 | 13,780.00 | 13,880.00 | 13,880.00 | -1.21% | 238,929 |