Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 9,950.00
-220.00 (-2.16%)
Jun 30, 2026, 3:30 PM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 10,170.00 | 10,230.00 | 9,810.00 | 9,950.00 | 9,950.00 | -2.16% | 303,073 |
| Jun 29, 2026 | 9,740.00 | 10,210.00 | 9,720.00 | 10,170.00 | 10,170.00 | 3.35% | 223,720 |
| Jun 26, 2026 | 10,270.00 | 10,470.00 | 9,600.00 | 9,840.00 | 9,840.00 | -4.19% | 658,148 |
| Jun 25, 2026 | 10,200.00 | 10,765.00 | 10,200.00 | 10,270.00 | 10,270.00 | -2.10% | 569,143 |
| Jun 24, 2026 | 10,360.00 | 10,970.00 | 10,100.00 | 10,490.00 | 10,490.00 | - | 1,352,029 |
| Jun 23, 2026 | 10,150.00 | 11,850.00 | 10,100.00 | 10,490.00 | 10,490.00 | 3.96% | 4,487,789 |
| 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% | 2,302,245 |
| Jun 18, 2026 | 12,170.00 | 12,930.00 | 12,010.00 | 12,010.00 | 12,010.00 | -0.74% | 2,682,690 |
| Jun 17, 2026 | 12,570.00 | 13,740.00 | 12,090.00 | 12,100.00 | 12,100.00 | -1.87% | 4,009,774 |
| Jun 16, 2026 | 12,120.00 | 13,360.00 | 12,100.00 | 12,330.00 | 12,330.00 | 0.33% | 4,055,648 |
| Jun 15, 2026 | 11,980.00 | 12,480.00 | 11,450.00 | 12,290.00 | 12,290.00 | - | 1,505,166 |
| Jun 12, 2026 | 11,910.00 | 12,700.00 | 11,910.00 | 12,290.00 | 12,290.00 | 0.16% | 2,239,793 |
| Jun 11, 2026 | 13,260.00 | 13,950.00 | 12,080.00 | 12,270.00 | 12,270.00 | -3.76% | 7,820,938 |
| Jun 10, 2026 | 10,940.00 | 14,170.00 | 10,790.00 | 12,750.00 | 12,750.00 | 14.56% | 15,328,280 |
| Jun 9, 2026 | 10,000.00 | 11,820.00 | 9,970.00 | 11,130.00 | 11,130.00 | 7.54% | 2,218,860 |
| Jun 8, 2026 | 11,700.00 | 12,550.00 | 10,330.00 | 10,350.00 | 10,350.00 | -3.09% | 5,693,219 |
| Jun 5, 2026 | 10,150.00 | 12,450.00 | 10,070.00 | 10,680.00 | 10,680.00 | 6.80% | 6,495,411 |
| Jun 4, 2026 | 9,160.00 | 10,060.00 | 9,160.00 | 10,000.00 | 10,000.00 | 5.60% | 154,151 |
| Jun 2, 2026 | 9,400.00 | 9,570.00 | 9,170.00 | 9,470.00 | 9,470.00 | -1.76% | 202,824 |
| Jun 1, 2026 | 9,910.00 | 10,190.00 | 9,500.00 | 9,640.00 | 9,640.00 | -3.12% | 267,015 |
| May 29, 2026 | 10,270.00 | 10,600.00 | 9,830.00 | 9,950.00 | 9,950.00 | -3.12% | 130,906 |
| May 28, 2026 | 10,520.00 | 10,640.00 | 9,960.00 | 10,270.00 | 10,270.00 | -3.48% | 179,378 |
| May 27, 2026 | 10,930.00 | 11,140.00 | 10,500.00 | 10,640.00 | 10,640.00 | -3.54% | 344,179 |
| May 26, 2026 | 10,980.00 | 11,210.00 | 10,850.00 | 11,030.00 | 11,030.00 | 0.64% | 285,672 |
| May 22, 2026 | 10,790.00 | 11,230.00 | 10,790.00 | 10,960.00 | 10,960.00 | 1.58% | 149,229 |
| May 21, 2026 | 10,630.00 | 11,090.00 | 10,630.00 | 10,790.00 | 10,790.00 | 1.79% | 182,031 |
| May 20, 2026 | 10,760.00 | 10,950.00 | 10,510.00 | 10,600.00 | 10,600.00 | -2.84% | 124,552 |
| May 19, 2026 | 10,830.00 | 11,360.00 | 10,810.00 | 10,910.00 | 10,910.00 | -1.18% | 126,426 |
| May 18, 2026 | 11,250.00 | 11,370.00 | 10,750.00 | 11,040.00 | 11,040.00 | -1.87% | 130,309 |
| May 15, 2026 | 11,910.00 | 12,050.00 | 11,200.00 | 11,250.00 | 11,250.00 | -5.46% | 197,336 |
| May 14, 2026 | 11,530.00 | 11,960.00 | 11,530.00 | 11,900.00 | 11,900.00 | 2.41% | 168,999 |
| May 13, 2026 | 11,700.00 | 11,990.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.68% | 167,881 |
| May 12, 2026 | 12,040.00 | 12,360.00 | 11,500.00 | 11,700.00 | 11,700.00 | -2.17% | 583,344 |
| May 11, 2026 | 12,160.00 | 12,300.00 | 11,940.00 | 11,960.00 | 11,960.00 | -2.29% | 163,453 |
| May 8, 2026 | 12,240.00 | 12,390.00 | 12,040.00 | 12,240.00 | 12,240.00 | -0.16% | 102,117 |
| May 7, 2026 | 12,490.00 | 12,500.00 | 12,150.00 | 12,260.00 | 12,260.00 | -2.00% | 160,077 |
| May 6, 2026 | 12,600.00 | 12,990.00 | 12,440.00 | 12,510.00 | 12,510.00 | 0.32% | 228,644 |
| May 4, 2026 | 12,890.00 | 12,920.00 | 12,460.00 | 12,470.00 | 12,470.00 | -1.19% | 200,168 |
| Apr 30, 2026 | 12,810.00 | 12,980.00 | 12,610.00 | 12,620.00 | 12,620.00 | -1.94% | 107,662 |
| Apr 29, 2026 | 12,920.00 | 12,940.00 | 12,760.00 | 12,870.00 | 12,870.00 | -0.39% | 68,557 |
| Apr 28, 2026 | 13,080.00 | 13,130.00 | 12,900.00 | 12,920.00 | 12,920.00 | -1.22% | 86,848 |
| Apr 27, 2026 | 13,100.00 | 13,260.00 | 13,040.00 | 13,080.00 | 13,080.00 | 0.54% | 138,661 |
| Apr 24, 2026 | 12,870.00 | 13,070.00 | 12,800.00 | 13,010.00 | 13,010.00 | 1.09% | 87,135 |
| Apr 23, 2026 | 13,190.00 | 13,290.00 | 12,790.00 | 12,870.00 | 12,870.00 | -1.68% | 138,238 |
| Apr 22, 2026 | 13,300.00 | 13,300.00 | 12,960.00 | 13,090.00 | 13,090.00 | -0.61% | 107,027 |
| Apr 21, 2026 | 13,150.00 | 13,340.00 | 13,130.00 | 13,170.00 | 13,170.00 | - | 137,732 |
| Apr 20, 2026 | 13,260.00 | 13,390.00 | 13,140.00 | 13,170.00 | 13,170.00 | -0.53% | 96,657 |
| Apr 17, 2026 | 13,490.00 | 13,700.00 | 13,150.00 | 13,240.00 | 13,240.00 | -0.68% | 170,069 |
| Apr 16, 2026 | 13,230.00 | 13,390.00 | 13,130.00 | 13,330.00 | 13,330.00 | 1.06% | 184,843 |