Jeju Bank - 006220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,790	16,820	16,820	18,840	15,620	11.54M
February 19, 2026	15,630	15,790	15,790	16,090	15,620	546,572
February 13, 2026	15,890	15,630	15,630	16,450	15,460	1.37M
February 12, 2026	16,180	15,880	15,880	16,350	15,820	853,489
February 11, 2026	16,770	16,180	16,180	17,200	16,000	1.38M
February 10, 2026	15,700	15,450	15,450	15,860	15,290	409,106
February 09, 2026	15,290	15,750	15,750	16,440	15,260	1.27M
February 06, 2026	15,360	15,030	15,030	15,500	14,670	668,845
February 05, 2026	16,510	15,830	15,830	16,690	15,530	1.26M
February 04, 2026	16,700	16,350	16,350	17,300	16,080	2.68M
February 03, 2026	16,310	16,300	16,300	16,500	15,790	2.16M
February 02, 2026	14,500	17,050	17,050	17,530	14,000	16.6M
January 30, 2026	14,350	14,170	14,170	14,440	13,950	644,732
January 29, 2026	14,020	14,570	14,570	14,570	13,620	1.82M
January 28, 2026	15,800	14,260	14,260	15,800	14,050	3.43M
January 27, 2026	12,390	15,600	15,600	15,600	12,220	9.76M
January 26, 2026	12,230	12,000	12,000	12,270	11,870	299,795
January 23, 2026	11,440	12,410	12,410	12,420	11,440	1.05M
January 22, 2026	11,430	11,480	11,480	11,630	11,350	72,992
January 21, 2026	11,790	11,350	11,350	11,850	11,290	193,997
January 20, 2026	11,360	11,710	11,710	12,400	11,360	557,677
January 19, 2026	11,520	11,390	11,390	11,590	11,310	74,084
January 16, 2026	11,690	11,510	11,510	11,820	11,420	141,650
January 15, 2026	11,610	11,560	11,560	11,740	11,500	127,392
January 14, 2026	11,580	11,540	11,540	11,770	11,480	69,965
January 13, 2026	11,460	11,580	11,580	11,640	11,400	56,656
January 12, 2026	11,450	11,480	11,480	11,650	11,390	70,549
January 09, 2026	11,530	11,480	11,480	11,630	11,420	82,600
January 08, 2026	11,600	11,270	11,270	11,650	11,230	149,628
January 07, 2026	11,930	11,660	11,660	12,550	11,440	529,481
January 06, 2026	11,850	11,930	11,930	11,980	11,690	131,013
January 05, 2026	11,500	11,540	11,540	11,610	11,450	48,594
January 02, 2026	11,240	11,500	11,500	11,500	11,220	51,637
December 30, 2025	11,280	11,250	11,250	11,440	11,200	101,466
December 29, 2025	11,380	11,440	11,440	11,560	11,240	105,019
December 26, 2025	11,600	11,360	11,360	11,660	11,350	61,681
December 24, 2025	11,530	11,620	11,620	11,680	11,440	70,771
December 23, 2025	11,680	11,530	11,530	11,760	11,510	92,255
December 22, 2025	11,680	11,680	11,680	12,010	11,660	170,186
December 19, 2025	11,530	11,660	11,660	11,760	11,430	120,462
December 18, 2025	11,500	11,520	11,520	11,610	11,300	86,538
December 17, 2025	11,710	11,620	11,620	11,760	11,550	73,023
December 16, 2025	11,820	11,630	11,630	11,930	11,510	188,504
December 15, 2025	12,180	11,820	11,820	12,180	11,810	238,133
December 12, 2025	12,220	12,200	12,200	12,350	12,130	118,530
December 11, 2025	12,220	12,220	12,220	12,400	12,100	182,539
December 10, 2025	12,290	12,200	12,200	12,310	12,190	79,942
December 09, 2025	12,260	12,270	12,270	12,330	12,200	59,864
December 08, 2025	12,400	12,300	12,300	12,460	12,170	94,667
December 05, 2025	12,150	12,320	12,320	12,460	12,150	112,028
December 04, 2025	12,370	12,210	12,210	12,380	12,120	123,889
December 03, 2025	12,500	12,340	12,340	12,700	12,340	269,171
December 02, 2025	12,400	12,510	12,510	13,030	12,290	433,206
December 01, 2025	12,230	12,320	12,320	13,700	12,140	1.36M
November 28, 2025	12,060	12,170	12,170	12,180	12,050	47,585
November 27, 2025	12,350	12,070	12,070	12,400	12,050	74,010
November 26, 2025	12,180	12,300	12,300	12,370	12,110	98,248
November 25, 2025	12,100	12,060	12,060	12,290	12,010	76,149
November 24, 2025	12,320	12,100	12,100	12,370	12,010	54,972
November 21, 2025	12,290	12,200	12,200	12,310	12,140	55,081

Jeju Bank (006220.KS) KSC