Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 9,270.00
+330.00 (3.69%)
Jul 21, 2026, 3:19 PM KST
Jeju Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,789,594 |
| Jul 15, 2026 | 9,950.00 | 10,070.00 | 9,840.00 | 9,960.00 | 9,960.00 | 0.10% | 264,222 |
| Jul 14, 2026 | 10,000.00 | 10,170.00 | 9,820.00 | 9,950.00 | 9,950.00 | 1.02% | 377,936 |
| Jul 13, 2026 | 10,180.00 | 10,440.00 | 9,720.00 | 9,850.00 | 9,850.00 | -2.09% | 349,971 |
| Jul 10, 2026 | 9,340.00 | 10,080.00 | 9,340.00 | 10,060.00 | 10,060.00 | 7.94% | 291,692 |
| Jul 9, 2026 | 9,300.00 | 9,640.00 | 9,300.00 | 9,320.00 | 9,320.00 | -0.75% | 167,955 |
| 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 |
| Jun 17, 2026 | 12,570.00 | 13,740.00 | 12,090.00 | 12,100.00 | 12,100.00 | -1.87% | 4,051,450 |
| 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% | 2,312,410 |
| Jun 11, 2026 | 13,260.00 | 13,950.00 | 12,080.00 | 12,270.00 | 12,270.00 | -3.76% | 7,878,014 |
| 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% | 5,755,122 |
| Jun 5, 2026 | 10,150.00 | 12,450.00 | 10,070.00 | 10,680.00 | 10,680.00 | 6.80% | 6,577,089 |
| Jun 4, 2026 | 9,160.00 | 10,060.00 | 9,160.00 | 10,000.00 | 10,000.00 | 5.60% | 160,332 |
| Jun 2, 2026 | 9,400.00 | 9,570.00 | 9,170.00 | 9,470.00 | 9,470.00 | -1.76% | 203,929 |
| Jun 1, 2026 | 9,910.00 | 10,190.00 | 9,500.00 | 9,640.00 | 9,640.00 | -3.12% | 268,871 |
| 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% | 180,135 |
| May 27, 2026 | 10,930.00 | 11,140.00 | 10,500.00 | 10,640.00 | 10,640.00 | -3.54% | 344,867 |
| May 26, 2026 | 10,980.00 | 11,210.00 | 10,850.00 | 11,030.00 | 11,030.00 | 0.64% | 285,808 |
| May 22, 2026 | 10,790.00 | 11,230.00 | 10,790.00 | 10,960.00 | 10,960.00 | 1.58% | 151,305 |
| May 21, 2026 | 10,630.00 | 11,090.00 | 10,630.00 | 10,790.00 | 10,790.00 | 1.79% | 182,341 |
| May 20, 2026 | 10,760.00 | 10,950.00 | 10,510.00 | 10,600.00 | 10,600.00 | -2.84% | 125,097 |
| May 19, 2026 | 10,830.00 | 11,360.00 | 10,810.00 | 10,910.00 | 10,910.00 | -1.18% | 128,699 |
| 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 |