Jeju Bank (KRX:006220)
South Korea · Delayed Price · Currency is KRW 9,730.00
-120.00 (-1.22%)
At close: Sep 18, 2026
Jeju Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,890.00 | 9,900.00 | 9,690.00 | 9,730.00 | 9,730.00 | -1.22% | 222,974 |
| Sep 17, 2026 | 10,010.00 | 10,090.00 | 9,550.00 | 9,850.00 | 9,850.00 | -2.57% | 228,376 |
| Sep 16, 2026 | 10,000.00 | 10,180.00 | 9,800.00 | 10,110.00 | 10,110.00 | 2.02% | 253,652 |
| 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% | 250,951 |
| Sep 11, 2026 | 10,240.00 | 10,460.00 | 10,130.00 | 10,350.00 | 10,350.00 | 2.78% | 534,512 |
| Sep 10, 2026 | 10,140.00 | 10,190.00 | 9,950.00 | 10,070.00 | 10,070.00 | 1.00% | 274,655 |
| Sep 9, 2026 | 9,970.00 | 10,020.00 | 9,900.00 | 9,970.00 | 9,970.00 | - | 131,561 |
| 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 |
| 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 |