Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea
· Delayed Price · Currency is KRW 19,420
+140 (0.73%)
At close: Dec 5, 2025
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,280.00 | 19,670.00 | 19,100.00 | 19,420.00 | 19,420.00 | 0.73% | 457,255 |
| Dec 4, 2025 | 19,540.00 | 19,790.00 | 19,020.00 | 19,280.00 | 19,280.00 | -2.38% | 573,812 |
| Dec 3, 2025 | 20,050.00 | 20,250.00 | 19,510.00 | 19,750.00 | 19,750.00 | 3.29% | 770,910 |
| Dec 2, 2025 | 19,230.00 | 19,240.00 | 18,960.00 | 19,120.00 | 19,120.00 | 0.90% | 394,963 |
| Dec 1, 2025 | 19,070.00 | 19,170.00 | 18,800.00 | 18,950.00 | 18,950.00 | 0.53% | 424,698 |
| Nov 28, 2025 | 18,700.00 | 18,920.00 | 18,520.00 | 18,850.00 | 18,850.00 | 1.56% | 435,719 |
| Nov 27, 2025 | 18,900.00 | 18,920.00 | 18,310.00 | 18,560.00 | 18,560.00 | -0.80% | 395,502 |
| Nov 26, 2025 | 19,040.00 | 19,040.00 | 18,420.00 | 18,710.00 | 18,710.00 | 2.24% | 571,779 |
| Nov 25, 2025 | 18,780.00 | 19,130.00 | 18,180.00 | 18,300.00 | 18,300.00 | 2.64% | 559,972 |
| Nov 24, 2025 | 18,340.00 | 18,370.00 | 17,710.00 | 17,830.00 | 17,830.00 | -0.78% | 333,768 |
| Nov 21, 2025 | 17,820.00 | 18,240.00 | 17,810.00 | 17,970.00 | 17,970.00 | -5.42% | 431,519 |
| Nov 20, 2025 | 19,120.00 | 19,380.00 | 18,620.00 | 19,000.00 | 19,000.00 | 6.44% | 1,003,662 |
| Nov 19, 2025 | 18,190.00 | 18,340.00 | 17,480.00 | 17,850.00 | 17,850.00 | -2.67% | 647,878 |
| Nov 18, 2025 | 19,290.00 | 19,700.00 | 18,270.00 | 18,340.00 | 18,340.00 | -7.00% | 1,040,088 |
| Nov 17, 2025 | 21,100.00 | 21,450.00 | 19,650.00 | 19,720.00 | 19,720.00 | -3.80% | 1,064,976 |
| Nov 14, 2025 | 21,600.00 | 21,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 1,461,181 |
| Nov 13, 2025 | 20,500.00 | 21,100.00 | 20,150.00 | 20,700.00 | 20,700.00 | - | 473,512 |
| Nov 12, 2025 | 20,250.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 1.47% | 317,660 |
| Nov 11, 2025 | 20,850.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.24% | 450,094 |
| Nov 10, 2025 | 19,240.00 | 20,700.00 | 18,950.00 | 20,150.00 | 20,150.00 | 5.17% | 811,449 |
| Nov 7, 2025 | 18,900.00 | 19,740.00 | 18,780.00 | 19,160.00 | 19,160.00 | -3.82% | 531,432 |
| Nov 6, 2025 | 20,600.00 | 20,650.00 | 19,660.00 | 19,920.00 | 19,920.00 | - | 417,374 |
| Nov 5, 2025 | 20,200.00 | 20,450.00 | 18,590.00 | 19,920.00 | 19,920.00 | -4.23% | 1,180,192 |
| Nov 4, 2025 | 21,500.00 | 21,500.00 | 20,350.00 | 20,800.00 | 20,800.00 | -1.19% | 910,218 |
| Nov 3, 2025 | 20,350.00 | 21,250.00 | 19,950.00 | 21,050.00 | 21,050.00 | 2.43% | 948,700 |
| Oct 31, 2025 | 20,350.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 0.49% | 436,518 |
| Oct 30, 2025 | 20,950.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | -3.08% | 576,675 |
| Oct 29, 2025 | 21,350.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | 2.18% | 701,528 |
| Oct 28, 2025 | 21,200.00 | 21,250.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.90% | 517,096 |
| Oct 27, 2025 | 21,300.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | - | 525,949 |
| Oct 24, 2025 | 22,000.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 1.45% | 878,224 |
| Oct 23, 2025 | 20,450.00 | 21,250.00 | 20,000.00 | 20,750.00 | 20,750.00 | -1.19% | 583,962 |
| Oct 22, 2025 | 20,850.00 | 21,200.00 | 20,250.00 | 21,000.00 | 21,000.00 | -0.47% | 551,340 |
| Oct 21, 2025 | 22,100.00 | 22,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | -3.43% | 873,206 |
| Oct 20, 2025 | 22,450.00 | 22,800.00 | 21,600.00 | 21,850.00 | 21,850.00 | 2.34% | 982,551 |
| Oct 17, 2025 | 21,650.00 | 22,450.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.83% | 970,083 |
| Oct 16, 2025 | 22,250.00 | 22,850.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.55% | 1,020,725 |
| Oct 15, 2025 | 22,050.00 | 22,550.00 | 21,550.00 | 22,550.00 | 22,550.00 | 3.68% | 1,279,795 |
| Oct 14, 2025 | 24,100.00 | 24,150.00 | 21,100.00 | 21,750.00 | 21,750.00 | -5.43% | 2,660,572 |
| Oct 13, 2025 | 21,750.00 | 23,300.00 | 21,550.00 | 23,000.00 | 23,000.00 | 0.88% | 2,483,609 |
| Oct 10, 2025 | 24,000.00 | 24,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 9.35% | 3,749,461 |
| Oct 2, 2025 | 18,700.00 | 21,800.00 | 18,590.00 | 20,850.00 | 20,850.00 | 14.75% | 9,512,854 |
| Oct 1, 2025 | 18,360.00 | 18,530.00 | 17,900.00 | 18,170.00 | 18,170.00 | 0.44% | 768,781 |
| Sep 30, 2025 | 18,510.00 | 18,860.00 | 18,010.00 | 18,090.00 | 18,090.00 | -1.58% | 623,704 |
| Sep 29, 2025 | 18,440.00 | 18,860.00 | 18,070.00 | 18,380.00 | 18,380.00 | -0.05% | 750,934 |
| Sep 26, 2025 | 18,600.00 | 18,840.00 | 18,300.00 | 18,390.00 | 18,390.00 | -3.36% | 797,879 |
| Sep 25, 2025 | 19,170.00 | 19,330.00 | 18,770.00 | 19,030.00 | 19,030.00 | -3.01% | 925,504 |
| Sep 24, 2025 | 19,220.00 | 19,660.00 | 19,130.00 | 19,620.00 | 19,620.00 | -0.81% | 1,103,648 |
| Sep 23, 2025 | 20,500.00 | 20,550.00 | 19,500.00 | 19,780.00 | 19,780.00 | -0.20% | 1,361,121 |
| Sep 22, 2025 | 19,250.00 | 20,600.00 | 19,220.00 | 19,820.00 | 19,820.00 | 3.07% | 2,438,006 |
| Sep 19, 2025 | 20,150.00 | 20,150.00 | 19,080.00 | 19,230.00 | 19,230.00 | 0.52% | 1,895,570 |
| Sep 18, 2025 | 19,230.00 | 19,450.00 | 18,810.00 | 19,130.00 | 19,130.00 | 0.63% | 1,424,453 |
| Sep 17, 2025 | 18,460.00 | 19,230.00 | 18,230.00 | 19,010.00 | 19,010.00 | 0.74% | 1,634,205 |
| Sep 16, 2025 | 18,650.00 | 19,240.00 | 18,200.00 | 18,870.00 | 18,870.00 | 1.13% | 1,251,885 |
| Sep 15, 2025 | 19,110.00 | 19,380.00 | 18,150.00 | 18,660.00 | 18,660.00 | 1.63% | 1,880,964 |
| Sep 12, 2025 | 18,400.00 | 18,730.00 | 17,920.00 | 18,360.00 | 18,360.00 | 0.77% | 1,683,531 |
| Sep 11, 2025 | 18,240.00 | 18,330.00 | 17,930.00 | 18,220.00 | 18,220.00 | 0.50% | 831,271 |
| Sep 10, 2025 | 18,080.00 | 18,200.00 | 17,740.00 | 18,130.00 | 18,130.00 | 0.22% | 1,235,125 |
| Sep 9, 2025 | 18,130.00 | 18,250.00 | 17,610.00 | 18,090.00 | 18,090.00 | 2.15% | 1,583,093 |
| Sep 8, 2025 | 16,850.00 | 18,140.00 | 16,830.00 | 17,710.00 | 17,710.00 | 4.18% | 2,664,602 |
| Sep 5, 2025 | 17,790.00 | 17,850.00 | 16,710.00 | 17,000.00 | 17,000.00 | 0.41% | 2,146,907 |
| Sep 4, 2025 | 16,670.00 | 17,400.00 | 16,520.00 | 16,930.00 | 16,930.00 | 1.38% | 1,329,344 |
| Sep 3, 2025 | 16,450.00 | 16,800.00 | 16,270.00 | 16,700.00 | 16,700.00 | 0.06% | 595,670 |
| Sep 2, 2025 | 16,150.00 | 17,000.00 | 15,880.00 | 16,690.00 | 16,690.00 | 2.58% | 1,505,904 |
| Sep 1, 2025 | 15,620.00 | 16,570.00 | 15,550.00 | 16,270.00 | 16,270.00 | 1.18% | 1,401,624 |
| Aug 29, 2025 | 14,810.00 | 16,130.00 | 14,740.00 | 16,080.00 | 16,080.00 | 9.54% | 3,614,251 |
| Aug 28, 2025 | 14,330.00 | 14,890.00 | 14,190.00 | 14,680.00 | 14,680.00 | 1.24% | 402,526 |
| Aug 27, 2025 | 14,180.00 | 14,530.00 | 14,110.00 | 14,500.00 | 14,500.00 | 2.40% | 211,027 |
| Aug 26, 2025 | 14,010.00 | 14,250.00 | 13,960.00 | 14,160.00 | 14,160.00 | -0.14% | 129,219 |
| Aug 25, 2025 | 14,010.00 | 14,290.00 | 13,910.00 | 14,180.00 | 14,180.00 | 2.31% | 185,263 |
| Aug 22, 2025 | 13,660.00 | 13,970.00 | 13,660.00 | 13,860.00 | 13,860.00 | 1.17% | 128,470 |
| Aug 21, 2025 | 13,900.00 | 14,070.00 | 13,600.00 | 13,700.00 | 13,700.00 | - | 168,051 |
| Aug 20, 2025 | 13,480.00 | 13,740.00 | 13,380.00 | 13,700.00 | 13,700.00 | -1.58% | 238,660 |
| Aug 19, 2025 | 14,210.00 | 14,400.00 | 13,810.00 | 13,920.00 | 13,920.00 | -2.18% | 266,723 |
| Aug 18, 2025 | 14,490.00 | 14,510.00 | 14,210.00 | 14,230.00 | 14,230.00 | -1.25% | 178,103 |
| Aug 14, 2025 | 14,650.00 | 14,650.00 | 14,370.00 | 14,410.00 | 14,410.00 | -1.23% | 192,718 |
| Aug 13, 2025 | 14,850.00 | 14,940.00 | 14,510.00 | 14,590.00 | 14,590.00 | 0.55% | 176,091 |
| Aug 12, 2025 | 14,810.00 | 14,990.00 | 14,500.00 | 14,510.00 | 14,510.00 | -1.76% | 206,313 |
| Aug 11, 2025 | 14,900.00 | 14,960.00 | 14,760.00 | 14,770.00 | 14,770.00 | -0.34% | 194,573 |
| Aug 8, 2025 | 14,770.00 | 15,090.00 | 14,720.00 | 14,820.00 | 14,820.00 | 0.82% | 349,736 |
| Aug 7, 2025 | 14,880.00 | 14,880.00 | 14,680.00 | 14,700.00 | 14,700.00 | 0.14% | 186,897 |
| Aug 6, 2025 | 14,740.00 | 14,740.00 | 14,510.00 | 14,680.00 | 14,680.00 | -0.68% | 132,223 |
| Aug 5, 2025 | 14,920.00 | 14,950.00 | 14,610.00 | 14,780.00 | 14,780.00 | 1.37% | 162,066 |
| Aug 4, 2025 | 14,290.00 | 14,790.00 | 14,200.00 | 14,580.00 | 14,580.00 | 2.10% | 236,960 |
| Aug 1, 2025 | 14,850.00 | 14,940.00 | 14,190.00 | 14,280.00 | 14,280.00 | -5.43% | 422,361 |
| Jul 31, 2025 | 15,650.00 | 15,700.00 | 15,100.00 | 15,100.00 | 15,100.00 | -2.33% | 559,362 |
| Jul 30, 2025 | 15,450.00 | 15,920.00 | 15,350.00 | 15,460.00 | 15,460.00 | -0.58% | 514,097 |
| Jul 29, 2025 | 15,740.00 | 15,800.00 | 15,330.00 | 15,550.00 | 15,550.00 | -2.69% | 359,608 |
| Jul 28, 2025 | 15,350.00 | 16,300.00 | 15,070.00 | 15,980.00 | 15,980.00 | 5.76% | 1,757,996 |
| Jul 25, 2025 | 15,200.00 | 15,280.00 | 15,070.00 | 15,110.00 | 15,110.00 | -0.53% | 183,134 |
| Jul 24, 2025 | 15,750.00 | 15,850.00 | 15,190.00 | 15,190.00 | 15,190.00 | -1.62% | 280,952 |
| Jul 23, 2025 | 15,440.00 | 15,530.00 | 14,840.00 | 15,440.00 | 15,440.00 | -0.26% | 413,057 |
| Jul 22, 2025 | 16,050.00 | 16,050.00 | 15,460.00 | 15,480.00 | 15,480.00 | -3.55% | 384,903 |
| Jul 21, 2025 | 15,900.00 | 16,150.00 | 15,840.00 | 16,050.00 | 16,050.00 | 0.25% | 255,942 |
| Jul 18, 2025 | 16,280.00 | 16,280.00 | 16,000.00 | 16,010.00 | 16,010.00 | -1.66% | 334,556 |
| Jul 17, 2025 | 16,200.00 | 16,280.00 | 15,720.00 | 16,280.00 | 16,280.00 | 0.87% | 572,211 |
| Jul 16, 2025 | 16,910.00 | 16,970.00 | 16,040.00 | 16,140.00 | 16,140.00 | 0.25% | 1,358,148 |
| Jul 15, 2025 | 15,450.00 | 16,140.00 | 15,320.00 | 16,100.00 | 16,100.00 | 4.41% | 788,066 |
| Jul 14, 2025 | 15,780.00 | 15,790.00 | 15,420.00 | 15,420.00 | 15,420.00 | -3.26% | 357,638 |
| Jul 11, 2025 | 15,970.00 | 16,070.00 | 15,680.00 | 15,940.00 | 15,940.00 | 1.92% | 621,175 |