Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 13,620
-140 (-1.02%)
Last updated: Sep 8, 2025, 9:00 AM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 13,760.00 | 13,910.00 | 13,530.00 | 13,620.00 | 13,620.00 | -1.02% | 158,708 |
| 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 |
| Jul 23, 2025 | 15,120.00 | 15,250.00 | 14,550.00 | 14,700.00 | 14,700.00 | -2.65% | 262,668 |
| Jul 22, 2025 | 15,690.00 | 15,770.00 | 15,040.00 | 15,100.00 | 15,100.00 | -3.64% | 404,866 |
| Jul 21, 2025 | 15,850.00 | 15,970.00 | 15,500.00 | 15,670.00 | 15,670.00 | -2.06% | 356,385 |
| Jul 18, 2025 | 16,530.00 | 16,740.00 | 15,800.00 | 16,000.00 | 16,000.00 | -3.21% | 505,779 |
| Jul 17, 2025 | 17,370.00 | 17,520.00 | 16,500.00 | 16,530.00 | 16,530.00 | -2.19% | 861,292 |
| Jul 16, 2025 | 16,850.00 | 17,780.00 | 16,600.00 | 16,900.00 | 16,900.00 | -2.31% | 1,543,283 |
| Jul 15, 2025 | 17,850.00 | 18,140.00 | 17,030.00 | 17,300.00 | 17,300.00 | -2.09% | 970,350 |
| Jul 14, 2025 | 17,930.00 | 18,450.00 | 17,510.00 | 17,670.00 | 17,670.00 | -0.95% | 1,826,315 |
| Jul 11, 2025 | 18,510.00 | 18,550.00 | 17,720.00 | 17,840.00 | 17,840.00 | -7.03% | 1,963,683 |
| Jul 10, 2025 | 15,920.00 | 19,350.00 | 15,490.00 | 19,190.00 | 19,190.00 | 21.38% | 13,135,448 |
| Jul 9, 2025 | 16,410.00 | 16,930.00 | 15,700.00 | 15,810.00 | 15,810.00 | -0.06% | 1,603,489 |
| Jul 8, 2025 | 15,810.00 | 16,100.00 | 15,220.00 | 15,820.00 | 15,820.00 | 5.54% | 2,925,068 |
| Jul 7, 2025 | 13,960.00 | 15,300.00 | 13,950.00 | 14,990.00 | 14,990.00 | 8.47% | 3,252,307 |
| Jul 4, 2025 | 14,010.00 | 14,700.00 | 13,690.00 | 13,820.00 | 13,820.00 | -0.14% | 1,024,586 |
| Jul 3, 2025 | 14,000.00 | 14,180.00 | 13,550.00 | 13,840.00 | 13,840.00 | -1.84% | 459,468 |
| Jul 2, 2025 | 15,230.00 | 15,270.00 | 13,820.00 | 14,100.00 | 14,100.00 | -6.44% | 770,588 |
| Jul 1, 2025 | 15,640.00 | 15,830.00 | 15,010.00 | 15,070.00 | 15,070.00 | -4.07% | 1,138,171 |
| Jun 30, 2025 | 15,500.00 | 16,160.00 | 14,750.00 | 15,710.00 | 15,710.00 | 2.61% | 3,135,362 |