Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 10,570
-340 (-3.12%)
Last updated: May 20, 2026, 2:20 PM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 13,150.00 | 13,400.00 | 13,020.00 | 13,190.00 | 13,190.00 | 1.70% | 219,315 |
| Apr 14, 2026 | 12,860.00 | 13,210.00 | 12,860.00 | 12,970.00 | 12,970.00 | 1.97% | 143,006 |
| Apr 13, 2026 | 12,750.00 | 13,170.00 | 12,610.00 | 12,720.00 | 12,720.00 | -3.05% | 173,149 |
| Apr 10, 2026 | 12,700.00 | 13,240.00 | 12,700.00 | 13,120.00 | 13,120.00 | 4.21% | 171,606 |
| Apr 9, 2026 | 12,970.00 | 12,970.00 | 12,570.00 | 12,590.00 | 12,590.00 | -2.10% | 51,116 |
| Apr 8, 2026 | 12,300.00 | 12,950.00 | 12,300.00 | 12,860.00 | 12,860.00 | 6.63% | 155,863 |
| Apr 7, 2026 | 12,200.00 | 12,450.00 | 12,000.00 | 12,060.00 | 12,060.00 | -1.07% | 90,307 |
| Apr 6, 2026 | 12,080.00 | 12,530.00 | 11,980.00 | 12,190.00 | 12,190.00 | 0.83% | 152,236 |
| Apr 3, 2026 | 12,200.00 | 12,350.00 | 11,890.00 | 12,090.00 | 12,090.00 | 1.68% | 106,833 |
| Apr 2, 2026 | 12,620.00 | 12,820.00 | 11,750.00 | 11,890.00 | 11,890.00 | -5.18% | 139,369 |
| Apr 1, 2026 | 12,000.00 | 12,790.00 | 12,000.00 | 12,540.00 | 12,540.00 | 6.27% | 151,772 |
| Mar 31, 2026 | 12,020.00 | 12,300.00 | 11,470.00 | 11,800.00 | 11,800.00 | -4.07% | 150,799 |
| Mar 30, 2026 | 12,300.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | -3.98% | 57,884 |
| Mar 27, 2026 | 12,600.00 | 12,910.00 | 12,340.00 | 12,810.00 | 12,710.00 | -0.62% | 123,070 |
| Mar 26, 2026 | 13,100.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,789.38 | -1.68% | 118,822 |
| Mar 25, 2026 | 12,980.00 | 13,250.00 | 12,980.00 | 13,110.00 | 13,007.66 | 1.94% | 118,877 |
| Mar 24, 2026 | 13,220.00 | 13,300.00 | 12,610.00 | 12,860.00 | 12,759.61 | 0.47% | 183,620 |
| Mar 23, 2026 | 13,500.00 | 13,500.00 | 12,790.00 | 12,800.00 | 12,700.08 | -7.18% | 179,880 |
| Mar 20, 2026 | 13,650.00 | 13,990.00 | 13,600.00 | 13,790.00 | 13,682.35 | 2.00% | 185,271 |
| Mar 19, 2026 | 13,550.00 | 13,740.00 | 13,400.00 | 13,520.00 | 13,414.46 | -1.60% | 117,665 |
| Mar 18, 2026 | 13,790.00 | 13,900.00 | 13,660.00 | 13,740.00 | 13,632.74 | 1.33% | 157,372 |
| Mar 17, 2026 | 13,560.00 | 13,840.00 | 13,530.00 | 13,560.00 | 13,454.15 | 1.42% | 156,314 |
| Mar 16, 2026 | 13,810.00 | 13,810.00 | 13,160.00 | 13,370.00 | 13,265.63 | -1.76% | 147,078 |
| Mar 13, 2026 | 13,500.00 | 13,810.00 | 13,410.00 | 13,610.00 | 13,503.75 | -1.23% | 136,899 |
| Mar 12, 2026 | 13,790.00 | 14,160.00 | 13,600.00 | 13,780.00 | 13,672.43 | -0.29% | 163,228 |
| Mar 11, 2026 | 13,850.00 | 14,230.00 | 13,660.00 | 13,820.00 | 13,712.12 | 1.62% | 267,882 |
| Mar 10, 2026 | 13,800.00 | 13,860.00 | 13,410.00 | 13,600.00 | 13,493.83 | 2.64% | 245,699 |
| Mar 9, 2026 | 13,500.00 | 13,870.00 | 12,950.00 | 13,250.00 | 13,146.57 | -7.21% | 302,913 |