Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 13,220
-130 (-0.97%)
At close: Oct 31, 2025
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 13,000.00 | 13,270.00 | 12,300.00 | 12,690.00 | 12,690.00 | -2.01% | 225,134 |
| 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% | 227,952 |
| 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% | 309,306 |
| 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% | 197,279 |
| 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 |
| Oct 10, 2025 | 14,100.00 | 14,180.00 | 13,840.00 | 14,050.00 | 14,050.00 | -0.07% | 207,769 |
| 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 |