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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	12,270	12,460	12,460	12,600	12,270	91,321
November 19, 2025	12,110	12,310	12,310	12,500	12,020	97,929
November 18, 2025	12,560	12,100	12,100	12,610	12,090	108,782
November 17, 2025	12,690	12,560	12,560	12,690	12,370	76,262
November 14, 2025	12,880	12,690	12,690	13,050	12,660	149,192
November 13, 2025	13,160	13,060	13,060	13,390	12,950	133,115
November 12, 2025	12,510	13,160	13,160	13,200	12,510	330,859
November 11, 2025	12,870	12,480	12,480	13,020	12,470	145,552
November 10, 2025	12,500	12,860	12,860	12,960	12,500	218,852
November 07, 2025	12,920	12,490	12,490	13,160	12,200	319,790
November 06, 2025	12,700	12,780	12,780	12,950	12,540	238,435
November 05, 2025	13,000	12,690	12,690	13,270	12,300	225,511
November 04, 2025	12,900	12,950	12,950	13,200	12,805	151,807
November 03, 2025	13,100	12,900	12,900	13,330	12,890	277,992
October 31, 2025	13,350	13,220	13,220	13,400	13,220	160,345
October 30, 2025	13,620	13,350	13,350	13,720	13,210	227,952
October 29, 2025	13,820	13,720	13,720	13,860	13,710	142,941
October 28, 2025	14,130	13,820	13,820	14,180	13,810	208,816
October 27, 2025	13,980	14,040	14,040	14,310	13,980	309,306
October 24, 2025	13,880	13,950	13,950	14,130	13,850	201,218
October 23, 2025	13,930	13,850	13,850	14,670	13,800	615,882
October 22, 2025	14,050	13,980	13,980	14,090	13,800	123,645
October 21, 2025	14,040	14,090	14,090	14,490	14,040	375,919
October 20, 2025	13,670	14,040	14,040	14,200	13,660	213,631

Jeju Bank (006220.KS) KSC