Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 8,190.00
-160.00 (-1.92%)
Oct 29, 2026, 3:30 PM KST
Jeju Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,300.00 | 8,380.00 | 8,150.00 | 8,190.00 | 8,190.00 | -1.92% | 49,093 |
| Oct 28, 2026 | 8,230.00 | 8,390.00 | 8,150.00 | 8,350.00 | 8,350.00 | 1.58% | 72,003 |
| Oct 27, 2026 | 8,160.00 | 8,300.00 | 8,160.00 | 8,220.00 | 8,220.00 | 0.74% | 36,645 |
| Oct 26, 2026 | 8,040.00 | 8,430.00 | 8,040.00 | 8,160.00 | 8,160.00 | -1.69% | 80,493 |
| Oct 23, 2026 | 8,450.00 | 8,570.00 | 8,210.00 | 8,300.00 | 8,300.00 | -4.16% | 111,265 |
| Oct 22, 2026 | 8,830.00 | 8,840.00 | 8,580.00 | 8,660.00 | 8,660.00 | -1.48% | 52,883 |
| Oct 21, 2026 | 8,890.00 | 9,020.00 | 8,770.00 | 8,790.00 | 8,790.00 | -0.34% | 44,343 |
| Oct 20, 2026 | 8,970.00 | 9,100.00 | 8,780.00 | 8,820.00 | 8,820.00 | -1.67% | 66,692 |
| Oct 19, 2026 | 8,700.00 | 9,040.00 | 8,670.00 | 8,970.00 | 8,970.00 | 2.16% | 71,524 |
| Oct 16, 2026 | 8,660.00 | 8,910.00 | 8,660.00 | 8,780.00 | 8,780.00 | 1.50% | 104,014 |
| Oct 15, 2026 | 8,660.00 | 8,800.00 | 8,470.00 | 8,650.00 | 8,650.00 | -3.03% | 149,973 |
| Oct 14, 2026 | 8,860.00 | 9,040.00 | 8,800.00 | 8,920.00 | 8,920.00 | -0.22% | 78,785 |
| Oct 13, 2026 | 8,900.00 | 8,980.00 | 8,700.00 | 8,940.00 | 8,940.00 | -0.56% | 114,508 |
| Oct 12, 2026 | 9,410.00 | 9,520.00 | 8,920.00 | 8,990.00 | 8,990.00 | -4.36% | 141,788 |
| Oct 8, 2026 | 9,660.00 | 9,680.00 | 9,310.00 | 9,400.00 | 9,400.00 | -2.49% | 102,448 |
| Oct 7, 2026 | 9,680.00 | 9,720.00 | 9,620.00 | 9,640.00 | 9,640.00 | -0.41% | 43,762 |
| Oct 6, 2026 | 9,720.00 | 9,770.00 | 9,650.00 | 9,680.00 | 9,680.00 | -0.10% | 117,174 |
| Oct 2, 2026 | 9,550.00 | 9,720.00 | 9,510.00 | 9,690.00 | 9,690.00 | 1.47% | 98,529 |
| Oct 1, 2026 | 9,410.00 | 9,600.00 | 9,400.00 | 9,550.00 | 9,550.00 | 0.42% | 51,914 |
| Sep 30, 2026 | 9,630.00 | 9,680.00 | 9,470.00 | 9,510.00 | 9,510.00 | -1.35% | 68,637 |
| Sep 29, 2026 | 9,690.00 | 9,740.00 | 9,570.00 | 9,640.00 | 9,640.00 | -0.62% | 52,935 |
| Sep 28, 2026 | 9,570.00 | 9,820.00 | 9,570.00 | 9,700.00 | 9,700.00 | 1.36% | 93,697 |
| Sep 23, 2026 | 9,710.00 | 9,710.00 | 9,550.00 | 9,570.00 | 9,570.00 | -0.62% | 93,502 |
| Sep 22, 2026 | 9,670.00 | 9,740.00 | 9,600.00 | 9,630.00 | 9,630.00 | -0.41% | 66,570 |
| Sep 21, 2026 | 9,750.00 | 9,800.00 | 9,600.00 | 9,670.00 | 9,670.00 | -0.62% | 104,101 |
| Sep 18, 2026 | 9,890.00 | 9,900.00 | 9,690.00 | 9,730.00 | 9,730.00 | -1.22% | 246,124 |
| Sep 17, 2026 | 10,010.00 | 10,090.00 | 9,550.00 | 9,850.00 | 9,850.00 | -2.57% | 246,999 |
| Sep 16, 2026 | 10,000.00 | 10,180.00 | 9,800.00 | 10,110.00 | 10,110.00 | 2.02% | 292,367 |
| Sep 15, 2026 | 10,200.00 | 10,220.00 | 9,880.00 | 9,910.00 | 9,910.00 | -3.32% | 180,881 |
| Sep 14, 2026 | 10,480.00 | 10,490.00 | 10,110.00 | 10,250.00 | 10,250.00 | -0.97% | 270,786 |
| Sep 11, 2026 | 10,240.00 | 10,460.00 | 10,130.00 | 10,350.00 | 10,350.00 | 2.78% | 546,012 |
| Sep 10, 2026 | 10,140.00 | 10,190.00 | 9,950.00 | 10,070.00 | 10,070.00 | 1.00% | 278,621 |
| Sep 9, 2026 | 9,970.00 | 10,020.00 | 9,900.00 | 9,970.00 | 9,970.00 | - | 131,987 |
| Sep 8, 2026 | 10,010.00 | 10,080.00 | 9,940.00 | 9,970.00 | 9,970.00 | -0.40% | 157,213 |
| Sep 7, 2026 | 10,070.00 | 10,120.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.60% | 117,577 |
| Sep 4, 2026 | 10,130.00 | 10,310.00 | 9,990.00 | 10,070.00 | 10,070.00 | - | 296,541 |
| Sep 3, 2026 | 9,930.00 | 10,420.00 | 9,870.00 | 10,070.00 | 10,070.00 | 0.50% | 451,229 |
| Sep 2, 2026 | 10,220.00 | 10,360.00 | 10,020.00 | 10,020.00 | 10,020.00 | -1.28% | 369,125 |
| Sep 1, 2026 | 10,200.00 | 10,440.00 | 10,050.00 | 10,150.00 | 10,150.00 | -0.20% | 292,658 |
| Aug 31, 2026 | 10,280.00 | 10,740.00 | 10,140.00 | 10,170.00 | 10,170.00 | 2.83% | 1,392,166 |
| Aug 28, 2026 | 9,820.00 | 10,240.00 | 9,820.00 | 9,890.00 | 9,890.00 | 0.20% | 498,708 |
| Aug 27, 2026 | 9,720.00 | 10,920.00 | 9,650.00 | 9,870.00 | 9,870.00 | 1.44% | 2,308,112 |
| Aug 26, 2026 | 9,580.00 | 9,920.00 | 9,420.00 | 9,730.00 | 9,730.00 | 1.04% | 320,103 |
| 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 |