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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	13,880	13,660	13,660	13,990	13,650	196,241
October 16, 2025	14,010	13,870	13,870	14,200	13,850	250,421
October 15, 2025	13,800	14,010	14,010	14,100	13,800	197,279
October 14, 2025	13,940	13,800	13,800	14,060	13,780	237,079
October 13, 2025	13,800	13,880	13,880	14,170	13,780	238,929
October 10, 2025	14,100	14,050	14,050	14,180	13,840	207,769
October 02, 2025	14,070	14,060	14,060	14,300	13,970	313,722
October 01, 2025	14,500	14,070	14,070	14,650	14,070	541,668
September 30, 2025	15,000	14,450	14,450	15,650	14,330	2.85M
September 29, 2025	15,410	14,900	14,900	15,800	14,900	1.29M
September 26, 2025	14,170	15,460	15,460	17,170	13,870	11.69M
September 25, 2025	13,700	14,180	14,180	14,480	13,630	507,708
September 24, 2025	13,630	13,700	13,700	13,790	13,540	96,562
September 23, 2025	13,840	13,630	13,630	13,840	13,630	125,219
September 22, 2025	14,100	13,710	13,710	14,100	13,700	196,132
September 19, 2025	14,030	13,910	13,910	14,680	13,490	601,401
September 18, 2025	13,940	13,880	13,880	14,100	13,800	115,454
September 17, 2025	14,190	13,920	13,920	14,300	13,920	176,693
September 16, 2025	14,330	14,190	14,190	14,490	14,140	191,367
September 15, 2025	14,400	14,320	14,320	14,590	14,300	218,539
September 12, 2025	14,590	14,380	14,380	14,730	14,380	307,482
September 11, 2025	14,780	14,470	14,470	14,870	14,410	351,215
September 10, 2025	14,000	14,700	14,700	14,720	13,920	473,152
September 09, 2025	13,620	13,990	13,990	14,030	13,620	250,127
September 08, 2025	13,760	13,620	13,620	13,910	13,530	158,708
September 05, 2025	13,910	13,760	13,760	14,050	13,710	158,911
September 04, 2025	13,800	13,900	13,900	14,100	13,800	188,125
September 03, 2025	13,810	13,770	13,770	13,940	13,740	115,367
September 02, 2025	13,920	13,830	13,830	14,270	13,670	289,522
September 01, 2025	14,180	13,900	13,900	14,750	13,820	518,365
August 29, 2025	14,700	14,210	14,210	14,790	14,210	391,951
August 28, 2025	14,110	14,740	14,740	15,200	14,100	840,958
August 27, 2025	14,560	14,310	14,310	14,670	14,310	191,487
August 26, 2025	14,510	14,580	14,580	14,700	14,120	337,673
August 25, 2025	14,840	14,540	14,540	14,910	14,410	348,686
August 22, 2025	15,190	14,820	14,820	15,350	14,820	469,830
August 21, 2025	14,800	15,300	15,300	15,850	14,670	2.09M
August 20, 2025	14,310	14,820	14,820	15,540	13,950	1.07M
August 19, 2025	15,110	14,910	14,910	15,400	14,750	249,095
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

Jeju Bank (006220.KS) KSC