Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea
· Delayed Price · Currency is KRW 54,900
-3,500 (-5.99%)
At close: Apr 28, 2026
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 58,500.00 | 58,600.00 | 54,000.00 | 54,900.00 | 54,900.00 | -5.99% | 3,473,269 |
| Apr 27, 2026 | 54,900.00 | 62,600.00 | 54,000.00 | 58,400.00 | 58,400.00 | 8.15% | 14,535,670 |
| Apr 24, 2026 | 45,800.00 | 56,500.00 | 45,800.00 | 54,000.00 | 54,000.00 | 18.16% | 20,601,600 |
| Apr 23, 2026 | 47,450.00 | 47,600.00 | 44,200.00 | 45,700.00 | 45,700.00 | -2.66% | 2,084,820 |
| Apr 22, 2026 | 46,150.00 | 47,000.00 | 44,700.00 | 46,950.00 | 46,950.00 | 0.21% | 2,217,484 |
| Apr 21, 2026 | 43,600.00 | 49,550.00 | 43,500.00 | 46,850.00 | 46,850.00 | 8.95% | 9,711,436 |
| Apr 20, 2026 | 43,000.00 | 43,650.00 | 42,300.00 | 43,000.00 | 43,000.00 | -0.69% | 783,494 |
| Apr 17, 2026 | 43,450.00 | 43,650.00 | 42,100.00 | 43,300.00 | 43,300.00 | -0.35% | 795,695 |
| Apr 16, 2026 | 42,550.00 | 43,450.00 | 41,800.00 | 43,450.00 | 43,450.00 | 2.60% | 1,222,253 |
| Apr 15, 2026 | 42,750.00 | 43,500.00 | 41,800.00 | 42,350.00 | 42,350.00 | 1.56% | 1,379,152 |
| Apr 14, 2026 | 42,700.00 | 43,850.00 | 41,650.00 | 41,700.00 | 41,700.00 | 0.72% | 1,907,268 |
| Apr 13, 2026 | 39,900.00 | 41,600.00 | 39,600.00 | 41,400.00 | 41,400.00 | 0.73% | 573,743 |
| Apr 10, 2026 | 42,050.00 | 42,150.00 | 41,000.00 | 41,100.00 | 41,100.00 | -0.24% | 703,339 |
| Apr 9, 2026 | 42,000.00 | 42,600.00 | 40,700.00 | 41,200.00 | 41,200.00 | -4.19% | 919,024 |
| Apr 8, 2026 | 41,050.00 | 43,000.00 | 40,350.00 | 43,000.00 | 43,000.00 | 13.46% | 2,295,484 |
| Apr 7, 2026 | 40,950.00 | 41,000.00 | 37,200.00 | 37,900.00 | 37,900.00 | -2.82% | 1,040,746 |
| Apr 6, 2026 | 38,700.00 | 40,250.00 | 38,350.00 | 39,000.00 | 39,000.00 | 1.30% | 660,692 |
| Apr 3, 2026 | 40,700.00 | 40,700.00 | 37,550.00 | 38,500.00 | 38,500.00 | -0.52% | 845,048 |
| Apr 2, 2026 | 40,200.00 | 41,400.00 | 37,950.00 | 38,700.00 | 38,700.00 | -1.02% | 1,781,794 |
| Apr 1, 2026 | 37,050.00 | 39,650.00 | 36,750.00 | 39,100.00 | 39,100.00 | 11.40% | 1,029,802 |
| Mar 31, 2026 | 35,900.00 | 37,350.00 | 34,950.00 | 35,100.00 | 35,100.00 | -5.26% | 1,162,679 |
| Mar 30, 2026 | 37,900.00 | 38,000.00 | 36,850.00 | 37,050.00 | 37,050.00 | -7.72% | 834,763 |
| Mar 27, 2026 | 39,650.00 | 41,100.00 | 38,450.00 | 40,150.00 | 40,150.00 | -1.83% | 947,301 |
| Mar 26, 2026 | 43,300.00 | 43,500.00 | 40,850.00 | 40,900.00 | 40,900.00 | -6.94% | 1,016,126 |
| Mar 25, 2026 | 43,200.00 | 44,800.00 | 43,100.00 | 43,950.00 | 43,950.00 | 3.78% | 1,307,786 |
| Mar 24, 2026 | 43,050.00 | 43,900.00 | 41,300.00 | 42,350.00 | 42,350.00 | 3.04% | 807,254 |
| Mar 23, 2026 | 42,950.00 | 43,800.00 | 41,000.00 | 41,100.00 | 41,100.00 | -7.22% | 963,511 |
| Mar 20, 2026 | 43,150.00 | 44,600.00 | 42,500.00 | 44,300.00 | 44,300.00 | 3.26% | 2,021,114 |
| Mar 19, 2026 | 42,650.00 | 43,900.00 | 42,500.00 | 42,900.00 | 42,900.00 | -3.16% | 1,039,887 |
| Mar 18, 2026 | 43,700.00 | 44,700.00 | 43,300.00 | 44,300.00 | 44,300.00 | 3.50% | 1,781,788 |
| Mar 17, 2026 | 46,050.00 | 46,050.00 | 42,800.00 | 42,800.00 | 42,800.00 | -2.28% | 1,730,215 |
| Mar 16, 2026 | 43,750.00 | 46,000.00 | 42,500.00 | 43,800.00 | 43,800.00 | 0.11% | 1,759,068 |
| Mar 13, 2026 | 40,350.00 | 45,400.00 | 40,250.00 | 43,750.00 | 43,750.00 | 3.92% | 2,465,497 |
| Mar 12, 2026 | 42,650.00 | 43,400.00 | 41,550.00 | 42,100.00 | 42,100.00 | -3.11% | 1,173,520 |
| Mar 11, 2026 | 44,400.00 | 45,500.00 | 42,150.00 | 43,450.00 | 43,450.00 | -0.11% | 2,031,747 |
| Mar 10, 2026 | 45,450.00 | 45,450.00 | 42,100.00 | 43,500.00 | 43,500.00 | 5.71% | 1,956,541 |
| Mar 9, 2026 | 41,700.00 | 44,300.00 | 39,950.00 | 41,150.00 | 41,150.00 | -10.35% | 2,188,281 |
| 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 |