Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 9,890.00
+20.00 (0.20%)
Aug 28, 2026, 3:30 PM KST
Jeju Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9,820.00 | 10,240.00 | 9,820.00 | 9,890.00 | 9,890.00 | 0.20% | 494,888 |
| Aug 27, 2026 | 9,720.00 | 10,920.00 | 9,650.00 | 9,870.00 | 9,870.00 | 1.44% | 2,301,013 |
| Aug 26, 2026 | 9,580.00 | 9,920.00 | 9,420.00 | 9,730.00 | 9,730.00 | 1.04% | 317,038 |
| Aug 25, 2026 | 9,290.00 | 10,110.00 | 9,260.00 | 9,630.00 | 9,630.00 | 3.66% | 857,526 |
| Aug 24, 2026 | 9,030.00 | 10,290.00 | 9,020.00 | 9,290.00 | 9,290.00 | 2.99% | 1,546,108 |
| Aug 21, 2026 | 9,250.00 | 9,330.00 | 8,950.00 | 9,020.00 | 9,020.00 | -1.53% | 131,290 |
| Aug 20, 2026 | 9,010.00 | 9,300.00 | 9,010.00 | 9,160.00 | 9,160.00 | 1.66% | 87,432 |
| Aug 19, 2026 | 9,140.00 | 9,300.00 | 9,000.00 | 9,010.00 | 9,010.00 | -2.07% | 94,940 |
| Aug 18, 2026 | 9,340.00 | 9,350.00 | 9,140.00 | 9,200.00 | 9,200.00 | -1.50% | 67,729 |
| Aug 14, 2026 | 9,280.00 | 9,450.00 | 9,220.00 | 9,340.00 | 9,340.00 | 0.86% | 46,468 |
| Aug 13, 2026 | 9,360.00 | 9,490.00 | 9,240.00 | 9,260.00 | 9,260.00 | -1.07% | 92,580 |
| Aug 12, 2026 | 9,410.00 | 9,470.00 | 9,240.00 | 9,360.00 | 9,360.00 | 0.54% | 97,099 |
| Aug 11, 2026 | 9,270.00 | 9,420.00 | 9,240.00 | 9,310.00 | 9,310.00 | 0.11% | 151,434 |
| Aug 10, 2026 | 9,200.00 | 9,300.00 | 9,170.00 | 9,300.00 | 9,300.00 | 1.09% | 132,368 |
| Aug 7, 2026 | 9,140.00 | 9,310.00 | 9,080.00 | 9,200.00 | 9,200.00 | 0.66% | 93,627 |
| Aug 6, 2026 | 9,100.00 | 9,260.00 | 9,050.00 | 9,140.00 | 9,140.00 | 0.44% | 80,571 |
| Aug 5, 2026 | 9,050.00 | 9,160.00 | 9,050.00 | 9,100.00 | 9,100.00 | 1.00% | 98,011 |
| Aug 4, 2026 | 8,850.00 | 9,050.00 | 8,850.00 | 9,010.00 | 9,010.00 | 0.78% | 102,666 |
| Aug 3, 2026 | 8,680.00 | 9,060.00 | 8,560.00 | 8,940.00 | 8,940.00 | 1.59% | 151,587 |
| Jul 31, 2026 | 8,300.00 | 8,880.00 | 8,300.00 | 8,800.00 | 8,800.00 | 6.67% | 263,125 |
| Jul 30, 2026 | 8,000.00 | 8,780.00 | 8,000.00 | 8,250.00 | 8,250.00 | -1.79% | 225,728 |
| Jul 29, 2026 | 9,050.00 | 9,160.00 | 8,200.00 | 8,400.00 | 8,400.00 | -7.18% | 324,815 |
| Jul 28, 2026 | 9,340.00 | 9,470.00 | 9,020.00 | 9,050.00 | 9,050.00 | -4.54% | 129,869 |
| Jul 27, 2026 | 9,250.00 | 9,590.00 | 9,250.00 | 9,480.00 | 9,480.00 | 2.49% | 173,844 |
| Jul 24, 2026 | 9,490.00 | 9,650.00 | 9,250.00 | 9,250.00 | 9,250.00 | -3.14% | 192,205 |
| Jul 23, 2026 | 9,110.00 | 9,800.00 | 9,100.00 | 9,550.00 | 9,550.00 | 5.29% | 311,949 |
| Jul 22, 2026 | 9,200.00 | 9,390.00 | 9,070.00 | 9,070.00 | 9,070.00 | -1.20% | 162,521 |
| Jul 21, 2026 | 9,020.00 | 9,400.00 | 8,980.00 | 9,180.00 | 9,180.00 | 2.68% | 257,897 |
| Jul 20, 2026 | 9,250.00 | 9,620.00 | 8,940.00 | 8,940.00 | 8,940.00 | -7.45% | 389,430 |
| Jul 16, 2026 | 10,110.00 | 10,790.00 | 9,500.00 | 9,660.00 | 9,660.00 | -3.01% | 1,794,593 |
| Jul 15, 2026 | 9,950.00 | 10,070.00 | 9,840.00 | 9,960.00 | 9,960.00 | 0.10% | 267,966 |
| Jul 14, 2026 | 10,000.00 | 10,170.00 | 9,820.00 | 9,950.00 | 9,950.00 | 1.02% | 382,682 |
| Jul 13, 2026 | 10,180.00 | 10,440.00 | 9,720.00 | 9,850.00 | 9,850.00 | -2.09% | 352,475 |
| Jul 10, 2026 | 9,340.00 | 10,080.00 | 9,340.00 | 10,060.00 | 10,060.00 | 7.94% | 295,254 |
| Jul 9, 2026 | 9,300.00 | 9,640.00 | 9,300.00 | 9,320.00 | 9,320.00 | -0.75% | 173,589 |
| Jul 8, 2026 | 9,430.00 | 9,600.00 | 9,370.00 | 9,390.00 | 9,390.00 | -1.26% | 172,320 |
| Jul 7, 2026 | 9,600.00 | 9,780.00 | 9,380.00 | 9,510.00 | 9,510.00 | -1.55% | 252,600 |
| Jul 6, 2026 | 9,930.00 | 10,000.00 | 9,630.00 | 9,660.00 | 9,660.00 | -2.52% | 296,252 |
| Jul 3, 2026 | 9,850.00 | 10,070.00 | 9,650.00 | 9,910.00 | 9,910.00 | -0.20% | 328,526 |
| Jul 2, 2026 | 10,240.00 | 10,350.00 | 9,720.00 | 9,930.00 | 9,930.00 | -2.17% | 562,246 |
| Jul 1, 2026 | 9,950.00 | 10,350.00 | 9,950.00 | 10,150.00 | 10,150.00 | 2.01% | 325,633 |
| Jun 30, 2026 | 10,170.00 | 10,230.00 | 9,810.00 | 9,950.00 | 9,950.00 | -2.16% | 304,885 |
| Jun 29, 2026 | 9,740.00 | 10,210.00 | 9,720.00 | 10,170.00 | 10,170.00 | 3.35% | 225,977 |
| Jun 26, 2026 | 10,270.00 | 10,470.00 | 9,600.00 | 9,840.00 | 9,840.00 | -4.19% | 666,399 |
| Jun 25, 2026 | 10,200.00 | 10,765.00 | 10,200.00 | 10,270.00 | 10,270.00 | -2.10% | 576,197 |
| Jun 24, 2026 | 10,360.00 | 10,970.00 | 10,100.00 | 10,490.00 | 10,490.00 | - | 1,366,255 |
| Jun 23, 2026 | 10,150.00 | 11,850.00 | 10,100.00 | 10,490.00 | 10,490.00 | 3.96% | 4,531,342 |
| Jun 22, 2026 | 10,380.00 | 10,620.00 | 10,040.00 | 10,090.00 | 10,090.00 | -2.51% | 645,374 |
| Jun 19, 2026 | 11,870.00 | 12,080.00 | 10,300.00 | 10,350.00 | 10,350.00 | -13.82% | 2,339,792 |
| Jun 18, 2026 | 12,170.00 | 12,930.00 | 12,010.00 | 12,010.00 | 12,010.00 | -0.74% | 2,682,690 |