Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea
· Delayed Price · Currency is KRW 45,900
+1,150 (2.57%)
At close: Mar 6, 2026
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45,000.00 | 46,450.00 | 42,200.00 | 45,900.00 | 45,900.00 | 2.57% | 2,764,644 |
| Mar 5, 2026 | 42,150.00 | 46,100.00 | 40,900.00 | 44,750.00 | 44,750.00 | 21.44% | 5,148,393 |
| Mar 4, 2026 | 40,900.00 | 45,350.00 | 36,350.00 | 36,850.00 | 36,850.00 | -16.25% | 5,376,663 |
| Mar 3, 2026 | 48,900.00 | 49,700.00 | 44,000.00 | 44,000.00 | 44,000.00 | -13.56% | 5,251,985 |
| Feb 27, 2026 | 48,050.00 | 53,800.00 | 47,500.00 | 50,900.00 | 50,900.00 | 0.39% | 10,185,640 |
| Feb 26, 2026 | 44,550.00 | 54,500.00 | 44,000.00 | 50,700.00 | 50,700.00 | 16.55% | 26,205,370 |
| Feb 25, 2026 | 45,600.00 | 45,850.00 | 43,500.00 | 43,500.00 | 43,500.00 | -2.90% | 2,260,217 |
| Feb 24, 2026 | 45,150.00 | 47,050.00 | 43,000.00 | 44,800.00 | 44,800.00 | -0.78% | 4,720,886 |
| Feb 23, 2026 | 46,300.00 | 47,000.00 | 43,400.00 | 45,150.00 | 45,150.00 | -1.20% | 2,689,460 |
| Feb 20, 2026 | 46,700.00 | 47,600.00 | 44,600.00 | 45,700.00 | 45,700.00 | -2.04% | 3,068,623 |
| Feb 19, 2026 | 47,250.00 | 48,400.00 | 46,100.00 | 46,650.00 | 46,650.00 | 1.97% | 3,978,665 |
| Feb 13, 2026 | 44,400.00 | 48,750.00 | 44,050.00 | 45,750.00 | 45,750.00 | 2.58% | 8,173,328 |
| Feb 12, 2026 | 47,050.00 | 47,850.00 | 44,150.00 | 44,600.00 | 44,600.00 | -2.09% | 5,756,527 |
| Feb 11, 2026 | 46,150.00 | 47,250.00 | 44,700.00 | 45,550.00 | 45,550.00 | -2.36% | 1,692,534 |
| Feb 10, 2026 | 46,700.00 | 51,000.00 | 46,300.00 | 46,650.00 | 46,650.00 | -1.37% | 5,376,276 |
| Feb 9, 2026 | 46,500.00 | 48,600.00 | 45,350.00 | 47,300.00 | 47,300.00 | 12.09% | 5,709,019 |
| Feb 6, 2026 | 40,150.00 | 43,450.00 | 39,050.00 | 42,200.00 | 42,200.00 | 0.72% | 2,964,463 |
| Feb 5, 2026 | 42,050.00 | 44,250.00 | 41,350.00 | 41,900.00 | 41,900.00 | -4.45% | 2,403,204 |
| Feb 4, 2026 | 40,550.00 | 46,250.00 | 40,450.00 | 43,850.00 | 43,850.00 | 6.43% | 8,425,935 |
| Feb 3, 2026 | 41,850.00 | 41,950.00 | 40,050.00 | 41,200.00 | 41,200.00 | 5.10% | 3,181,043 |
| Feb 2, 2026 | 42,550.00 | 42,700.00 | 38,650.00 | 39,200.00 | 39,200.00 | -9.47% | 3,962,209 |
| Jan 30, 2026 | 36,100.00 | 44,550.00 | 36,100.00 | 43,300.00 | 43,300.00 | 17.50% | 17,048,196 |
| Jan 29, 2026 | 38,350.00 | 39,050.00 | 34,550.00 | 36,850.00 | 36,850.00 | 0.96% | 6,294,829 |
| Jan 28, 2026 | 35,400.00 | 37,400.00 | 33,500.00 | 36,500.00 | 36,500.00 | 14.96% | 12,803,921 |
| Jan 27, 2026 | 31,700.00 | 32,200.00 | 30,600.00 | 31,750.00 | 31,750.00 | 3.42% | 2,916,915 |
| Jan 26, 2026 | 30,100.00 | 30,800.00 | 29,600.00 | 30,700.00 | 30,700.00 | 2.50% | 1,547,874 |
| Jan 23, 2026 | 30,050.00 | 30,800.00 | 29,300.00 | 29,950.00 | 29,950.00 | 2.39% | 1,172,390 |
| Jan 22, 2026 | 30,500.00 | 30,800.00 | 29,050.00 | 29,250.00 | 29,250.00 | 0.69% | 1,457,613 |
| Jan 21, 2026 | 28,750.00 | 29,950.00 | 28,450.00 | 29,050.00 | 29,050.00 | -2.52% | 1,185,680 |
| Jan 20, 2026 | 30,950.00 | 31,000.00 | 29,450.00 | 29,800.00 | 29,800.00 | -3.72% | 1,267,566 |
| Jan 19, 2026 | 30,100.00 | 32,350.00 | 29,800.00 | 30,950.00 | 30,950.00 | 0.32% | 2,447,255 |
| Jan 16, 2026 | 32,600.00 | 32,650.00 | 30,550.00 | 30,850.00 | 30,850.00 | - | 2,904,834 |
| Jan 15, 2026 | 28,350.00 | 31,350.00 | 28,250.00 | 30,850.00 | 30,850.00 | 6.20% | 2,839,035 |
| Jan 14, 2026 | 29,200.00 | 30,450.00 | 28,700.00 | 29,050.00 | 29,050.00 | - | 2,008,847 |
| Jan 13, 2026 | 30,400.00 | 30,400.00 | 28,500.00 | 29,050.00 | 29,050.00 | -2.35% | 2,111,457 |
| Jan 12, 2026 | 31,300.00 | 31,450.00 | 29,150.00 | 29,750.00 | 29,750.00 | -3.09% | 2,379,324 |
| Jan 9, 2026 | 34,150.00 | 34,200.00 | 30,100.00 | 30,700.00 | 30,700.00 | -6.97% | 4,276,749 |
| Jan 8, 2026 | 30,800.00 | 33,500.00 | 30,750.00 | 33,000.00 | 33,000.00 | 5.77% | 1,896,797 |
| Jan 7, 2026 | 32,900.00 | 32,900.00 | 30,450.00 | 31,200.00 | 31,200.00 | -1.89% | 1,712,391 |
| Jan 6, 2026 | 31,500.00 | 31,800.00 | 30,000.00 | 31,800.00 | 31,800.00 | -3.05% | 2,248,567 |
| Jan 5, 2026 | 34,750.00 | 35,100.00 | 31,400.00 | 32,800.00 | 32,800.00 | 7.01% | 6,590,298 |
| Jan 2, 2026 | 26,750.00 | 31,250.00 | 26,700.00 | 30,650.00 | 30,650.00 | 16.32% | 17,668,516 |
| Dec 30, 2025 | 21,900.00 | 27,500.00 | 21,900.00 | 26,350.00 | 26,350.00 | 17.90% | 22,361,990 |
| Dec 29, 2025 | 22,550.00 | 22,600.00 | 21,500.00 | 22,350.00 | 22,350.00 | 5.92% | 3,495,144 |
| Dec 26, 2025 | 19,270.00 | 21,150.00 | 19,270.00 | 21,100.00 | 21,100.00 | 9.90% | 2,645,029 |
| Dec 24, 2025 | 19,630.00 | 19,640.00 | 19,170.00 | 19,200.00 | 19,200.00 | -2.04% | 296,312 |
| Dec 23, 2025 | 19,700.00 | 19,710.00 | 19,260.00 | 19,600.00 | 19,600.00 | 2.35% | 556,759 |
| Dec 22, 2025 | 18,670.00 | 19,210.00 | 18,660.00 | 19,150.00 | 19,150.00 | 4.47% | 470,102 |
| Dec 19, 2025 | 18,780.00 | 18,870.00 | 18,320.00 | 18,330.00 | 18,330.00 | -0.22% | 274,997 |
| Dec 18, 2025 | 18,130.00 | 18,580.00 | 17,990.00 | 18,370.00 | 18,370.00 | -0.54% | 206,004 |
| Dec 17, 2025 | 18,400.00 | 18,540.00 | 18,230.00 | 18,470.00 | 18,470.00 | 0.71% | 279,495 |
| Dec 16, 2025 | 18,810.00 | 18,880.00 | 18,300.00 | 18,340.00 | 18,340.00 | -2.65% | 256,923 |
| Dec 15, 2025 | 18,600.00 | 18,890.00 | 18,450.00 | 18,840.00 | 18,840.00 | -1.21% | 213,502 |
| Dec 12, 2025 | 19,060.00 | 19,100.00 | 18,850.00 | 19,070.00 | 19,070.00 | 0.37% | 310,437 |
| Dec 11, 2025 | 19,260.00 | 19,320.00 | 18,920.00 | 19,000.00 | 19,000.00 | - | 381,704 |
| Dec 10, 2025 | 19,000.00 | 19,160.00 | 18,860.00 | 19,000.00 | 19,000.00 | -0.11% | 216,965 |
| Dec 9, 2025 | 19,250.00 | 19,320.00 | 19,010.00 | 19,020.00 | 19,020.00 | -1.14% | 236,072 |
| Dec 8, 2025 | 19,440.00 | 19,450.00 | 19,000.00 | 19,240.00 | 19,240.00 | -0.93% | 275,548 |
| 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% | 571,812 |
| Nov 25, 2025 | 18,780.00 | 19,130.00 | 18,180.00 | 18,300.00 | 18,300.00 | 2.64% | 559,973 |
| 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 |