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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	15,310	15,130	15,130	15,650	14,910	376,937
August 14, 2025	15,160	15,030	15,030	15,250	14,930	280,660
August 13, 2025	14,880	15,030	15,030	15,410	14,520	1.06M
August 12, 2025	14,080	14,020	14,020	14,400	13,950	121,266
August 11, 2025	14,140	14,060	14,060	14,140	13,850	90,324
August 08, 2025	14,360	14,150	14,150	14,380	14,070	99,334
August 07, 2025	14,200	14,210	14,210	14,310	13,970	134,963
August 06, 2025	14,150	14,040	14,040	14,210	13,940	101,289
August 05, 2025	14,120	14,030	14,030	14,300	13,780	318,078
August 04, 2025	13,280	13,300	13,300	13,560	13,240	97,203
August 01, 2025	13,640	13,220	13,220	13,860	13,200	222,182
July 31, 2025	14,150	13,970	13,970	14,170	13,750	138,398
July 30, 2025	14,530	14,100	14,100	14,700	14,020	219,095
July 29, 2025	14,910	14,580	14,580	15,030	14,570	259,073
July 28, 2025	15,530	15,090	15,090	15,640	15,010	279,124
July 25, 2025	14,890	15,650	15,650	16,120	14,700	2.13M
July 24, 2025	15,130	14,690	14,690	15,190	14,470	284,504
July 23, 2025	15,120	14,700	14,700	15,250	14,550	262,668
July 22, 2025	15,690	15,100	15,100	15,770	15,040	404,866
July 21, 2025	15,850	15,670	15,670	15,970	15,500	356,385
July 18, 2025	16,530	16,000	16,000	16,740	15,800	505,779
July 17, 2025	17,370	16,530	16,530	17,520	16,500	861,292
July 16, 2025	16,850	16,900	16,900	17,780	16,600	1.54M
July 15, 2025	17,850	17,300	17,300	18,140	17,030	970,350
July 14, 2025	17,930	17,670	17,670	18,450	17,510	1.83M
July 11, 2025	18,510	17,840	17,840	18,550	17,720	1.96M
July 10, 2025	15,920	19,190	19,190	19,350	15,490	13.14M
July 09, 2025	16,410	15,810	15,810	16,930	15,700	1.6M
July 08, 2025	15,810	15,820	15,820	16,100	15,220	2.93M
July 07, 2025	13,960	14,990	14,990	15,300	13,950	3.25M
July 04, 2025	14,010	13,820	13,820	14,700	13,690	1.02M
July 03, 2025	14,000	13,840	13,840	14,180	13,550	459,468
July 02, 2025	15,230	14,100	14,100	15,270	13,820	759,263
July 01, 2025	15,640	15,070	15,070	15,830	15,010	1.14M
June 30, 2025	15,500	15,710	15,710	16,160	14,750	3.14M
June 27, 2025	14,250	15,310	15,310	16,460	13,740	7.18M
June 26, 2025	15,120	14,200	14,200	15,250	13,800	1.64M
June 25, 2025	13,500	15,400	15,400	17,110	13,250	10.61M
June 24, 2025	11,290	13,840	13,840	13,840	11,000	3.65M
June 23, 2025	11,150	11,450	11,450	11,990	10,550	2.47M
June 20, 2025	10,430	10,150	10,150	10,450	10,100	208,061
June 19, 2025	10,190	10,300	10,300	10,550	10,130	423,907
June 18, 2025	9,900	10,040	10,040	10,090	9,860	161,948
June 17, 2025	10,380	10,100	10,100	10,930	9,780	1.42M
June 16, 2025	9,860	10,030	10,030	10,040	9,770	127,490
June 13, 2025	10,060	9,820	9,820	10,070	9,740	163,693
June 12, 2025	10,200	10,030	10,030	10,220	10,000	197,210
June 11, 2025	10,340	10,200	10,200	10,390	10,070	294,243
June 10, 2025	10,440	10,210	10,210	10,440	10,000	339,295
June 09, 2025	9,780	10,560	10,560	11,300	9,780	2.23M
June 05, 2025	10,020	9,610	9,610	10,060	9,600	195,306
June 04, 2025	9,360	9,720	9,720	9,730	9,340	262,117
June 02, 2025	9,550	9,270	9,270	9,580	9,220	192,237
May 30, 2025	9,760	9,550	9,550	9,830	9,470	216,005
May 29, 2025	9,330	9,550	9,550	9,730	9,210	333,339
May 28, 2025	9,250	9,320	9,320	9,320	9,190	118,122
May 27, 2025	9,300	9,250	9,250	9,410	9,190	92,620
May 26, 2025	9,370	9,400	9,400	9,440	9,250	125,002
May 23, 2025	9,230	9,360	9,360	9,520	9,160	134,816
May 22, 2025	9,920	9,230	9,230	9,950	9,210	532,443

Jeju Bank (006220.KS) KSC