Jeju Bank (KRX:006220)
South Korea
· Delayed Price · Currency is KRW 13,250
-1,030 (-7.21%)
Mar 9, 2026, 3:30 PM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13,500.00 | 13,870.00 | 12,950.00 | 13,250.00 | 13,250.00 | -7.21% | 293,961 |
| Mar 6, 2026 | 13,850.00 | 14,560.00 | 13,600.00 | 14,280.00 | 14,280.00 | 0.21% | 325,287 |
| Mar 5, 2026 | 13,190.00 | 14,700.00 | 13,190.00 | 14,250.00 | 14,250.00 | 14.00% | 928,224 |
| Mar 4, 2026 | 14,180.00 | 14,570.00 | 12,500.00 | 12,500.00 | 12,500.00 | -14.97% | 822,707 |
| Mar 3, 2026 | 15,260.00 | 15,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -7.72% | 627,728 |
| Feb 27, 2026 | 16,550.00 | 16,660.00 | 15,880.00 | 15,930.00 | 15,930.00 | -3.86% | 717,426 |
| Feb 26, 2026 | 16,510.00 | 17,130.00 | 16,350.00 | 16,570.00 | 16,570.00 | 3.30% | 2,173,812 |
| Feb 25, 2026 | 16,520.00 | 17,290.00 | 15,800.00 | 16,040.00 | 16,040.00 | -2.91% | 2,258,630 |
| Feb 24, 2026 | 17,320.00 | 17,480.00 | 16,500.00 | 16,520.00 | 16,520.00 | -3.90% | 1,199,816 |
| Feb 23, 2026 | 16,900.00 | 17,900.00 | 16,500.00 | 17,190.00 | 17,190.00 | 2.20% | 4,842,670 |
| Feb 20, 2026 | 15,790.00 | 18,840.00 | 15,620.00 | 16,820.00 | 16,820.00 | 6.52% | 11,507,480 |
| Feb 19, 2026 | 15,630.00 | 16,090.00 | 15,620.00 | 15,790.00 | 15,790.00 | 1.02% | 546,572 |
| Feb 13, 2026 | 15,890.00 | 16,450.00 | 15,460.00 | 15,630.00 | 15,630.00 | -1.57% | 1,369,992 |
| Feb 12, 2026 | 16,180.00 | 16,350.00 | 15,820.00 | 15,880.00 | 15,880.00 | -1.85% | 840,838 |
| Feb 11, 2026 | 16,770.00 | 17,200.00 | 16,000.00 | 16,180.00 | 16,180.00 | 4.72% | 1,373,150 |
| Feb 10, 2026 | 15,700.00 | 15,860.00 | 15,290.00 | 15,450.00 | 15,450.00 | -1.90% | 408,956 |
| Feb 9, 2026 | 15,290.00 | 16,440.00 | 15,260.00 | 15,750.00 | 15,750.00 | 4.79% | 1,270,531 |
| Feb 6, 2026 | 15,360.00 | 15,500.00 | 14,670.00 | 15,030.00 | 15,030.00 | -5.05% | 655,420 |
| Feb 5, 2026 | 16,510.00 | 16,690.00 | 15,530.00 | 15,830.00 | 15,830.00 | -3.18% | 1,246,371 |
| Feb 4, 2026 | 16,700.00 | 17,300.00 | 16,080.00 | 16,350.00 | 16,350.00 | 0.31% | 2,676,165 |
| Feb 3, 2026 | 16,310.00 | 16,500.00 | 15,790.00 | 16,300.00 | 16,300.00 | -4.40% | 2,156,499 |
| Feb 2, 2026 | 14,500.00 | 17,530.00 | 14,000.00 | 17,050.00 | 17,050.00 | 20.32% | 16,601,650 |
| Jan 30, 2026 | 14,350.00 | 14,440.00 | 13,950.00 | 14,170.00 | 14,170.00 | -2.75% | 627,438 |
| Jan 29, 2026 | 14,020.00 | 14,570.00 | 13,620.00 | 14,570.00 | 14,570.00 | 2.17% | 1,762,664 |
| Jan 28, 2026 | 15,800.00 | 15,800.00 | 14,050.00 | 14,260.00 | 14,260.00 | -8.59% | 3,426,603 |
| Jan 27, 2026 | 12,390.00 | 15,600.00 | 12,220.00 | 15,600.00 | 15,600.00 | 30.00% | 9,764,169 |
| Jan 26, 2026 | 12,230.00 | 12,270.00 | 11,870.00 | 12,000.00 | 12,000.00 | -3.30% | 299,735 |
| Jan 23, 2026 | 11,440.00 | 12,420.00 | 11,440.00 | 12,410.00 | 12,410.00 | 8.10% | 1,054,425 |
| Jan 22, 2026 | 11,430.00 | 11,630.00 | 11,350.00 | 11,480.00 | 11,480.00 | 1.15% | 72,987 |
| Jan 21, 2026 | 11,790.00 | 11,850.00 | 11,290.00 | 11,350.00 | 11,350.00 | -3.07% | 193,997 |
| Jan 20, 2026 | 11,360.00 | 12,400.00 | 11,360.00 | 11,710.00 | 11,710.00 | 2.81% | 555,150 |
| Jan 19, 2026 | 11,520.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,390.00 | -1.04% | 77,626 |
| Jan 16, 2026 | 11,690.00 | 11,820.00 | 11,420.00 | 11,510.00 | 11,510.00 | -0.43% | 141,900 |
| Jan 15, 2026 | 11,610.00 | 11,740.00 | 11,500.00 | 11,560.00 | 11,560.00 | 0.17% | 127,392 |
| Jan 14, 2026 | 11,580.00 | 11,770.00 | 11,480.00 | 11,540.00 | 11,540.00 | -0.35% | 69,965 |
| Jan 13, 2026 | 11,460.00 | 11,640.00 | 11,400.00 | 11,580.00 | 11,580.00 | 0.87% | 56,656 |
| Jan 12, 2026 | 11,450.00 | 11,650.00 | 11,390.00 | 11,480.00 | 11,480.00 | - | 70,549 |
| Jan 9, 2026 | 11,530.00 | 11,630.00 | 11,420.00 | 11,480.00 | 11,480.00 | 1.86% | 82,600 |
| Jan 8, 2026 | 11,600.00 | 11,650.00 | 11,230.00 | 11,270.00 | 11,270.00 | -3.34% | 149,374 |
| Jan 7, 2026 | 11,930.00 | 12,550.00 | 11,440.00 | 11,660.00 | 11,660.00 | -2.26% | 529,481 |
| Jan 6, 2026 | 11,850.00 | 11,980.00 | 11,690.00 | 11,930.00 | 11,930.00 | 3.38% | 131,015 |
| Jan 5, 2026 | 11,500.00 | 11,610.00 | 11,450.00 | 11,540.00 | 11,540.00 | 0.35% | 48,584 |
| Jan 2, 2026 | 11,240.00 | 11,500.00 | 11,220.00 | 11,500.00 | 11,500.00 | 2.22% | 48,674 |
| Dec 30, 2025 | 11,280.00 | 11,440.00 | 11,200.00 | 11,250.00 | 11,250.00 | -1.66% | 100,591 |
| Dec 29, 2025 | 11,380.00 | 11,560.00 | 11,240.00 | 11,440.00 | 11,440.00 | 0.44% | 103,938 |
| Dec 26, 2025 | 11,600.00 | 11,660.00 | 11,350.00 | 11,390.00 | 11,390.00 | -1.98% | 63,768 |
| Dec 24, 2025 | 11,530.00 | 11,680.00 | 11,440.00 | 11,620.00 | 11,620.00 | 0.78% | 71,295 |
| Dec 23, 2025 | 11,680.00 | 11,760.00 | 11,510.00 | 11,530.00 | 11,530.00 | -1.28% | 92,255 |
| Dec 22, 2025 | 11,680.00 | 12,010.00 | 11,660.00 | 11,680.00 | 11,680.00 | 0.17% | 168,351 |
| Dec 19, 2025 | 11,530.00 | 11,760.00 | 11,430.00 | 11,660.00 | 11,660.00 | 1.22% | 120,462 |
| Dec 18, 2025 | 11,500.00 | 11,610.00 | 11,300.00 | 11,520.00 | 11,520.00 | -0.86% | 85,973 |
| Dec 17, 2025 | 11,710.00 | 11,760.00 | 11,550.00 | 11,620.00 | 11,620.00 | -0.09% | 72,732 |
| Dec 16, 2025 | 11,820.00 | 11,930.00 | 11,510.00 | 11,630.00 | 11,630.00 | -1.61% | 187,345 |
| Dec 15, 2025 | 12,180.00 | 12,180.00 | 11,810.00 | 11,820.00 | 11,820.00 | -3.11% | 232,803 |
| Dec 12, 2025 | 12,220.00 | 12,350.00 | 12,130.00 | 12,200.00 | 12,200.00 | -0.16% | 115,432 |
| Dec 11, 2025 | 12,220.00 | 12,400.00 | 12,100.00 | 12,220.00 | 12,220.00 | 0.16% | 182,328 |
| Dec 10, 2025 | 12,290.00 | 12,310.00 | 12,190.00 | 12,200.00 | 12,200.00 | -0.57% | 78,880 |
| Dec 9, 2025 | 12,260.00 | 12,330.00 | 12,200.00 | 12,270.00 | 12,270.00 | -0.24% | 58,983 |
| Dec 8, 2025 | 12,400.00 | 12,460.00 | 12,170.00 | 12,300.00 | 12,300.00 | - | 94,275 |
| Dec 5, 2025 | 12,150.00 | 12,460.00 | 12,150.00 | 12,300.00 | 12,300.00 | 0.74% | 117,780 |
| Dec 4, 2025 | 12,370.00 | 12,380.00 | 12,120.00 | 12,210.00 | 12,210.00 | -1.05% | 121,999 |
| Dec 3, 2025 | 12,500.00 | 12,700.00 | 12,340.00 | 12,340.00 | 12,340.00 | -1.36% | 256,859 |
| Dec 2, 2025 | 12,400.00 | 13,030.00 | 12,290.00 | 12,510.00 | 12,510.00 | 1.54% | 425,759 |
| Dec 1, 2025 | 12,230.00 | 13,700.00 | 12,140.00 | 12,320.00 | 12,320.00 | 1.23% | 1,355,866 |
| Nov 28, 2025 | 12,060.00 | 12,180.00 | 12,050.00 | 12,170.00 | 12,170.00 | 0.83% | 46,213 |
| Nov 27, 2025 | 12,350.00 | 12,400.00 | 12,050.00 | 12,070.00 | 12,070.00 | -1.87% | 74,010 |
| Nov 26, 2025 | 12,180.00 | 12,370.00 | 12,110.00 | 12,300.00 | 12,300.00 | 1.99% | 98,729 |
| Nov 25, 2025 | 12,100.00 | 12,290.00 | 12,010.00 | 12,060.00 | 12,060.00 | -0.33% | 74,267 |
| Nov 24, 2025 | 12,320.00 | 12,370.00 | 12,010.00 | 12,100.00 | 12,100.00 | -0.82% | 52,334 |
| Nov 21, 2025 | 12,290.00 | 12,310.00 | 12,140.00 | 12,200.00 | 12,200.00 | -2.09% | 55,884 |
| Nov 20, 2025 | 12,270.00 | 12,600.00 | 12,270.00 | 12,460.00 | 12,460.00 | 1.22% | 93,001 |
| Nov 19, 2025 | 12,110.00 | 12,500.00 | 12,020.00 | 12,310.00 | 12,310.00 | 1.74% | 98,218 |
| Nov 18, 2025 | 12,560.00 | 12,610.00 | 12,090.00 | 12,100.00 | 12,100.00 | -3.66% | 106,453 |
| Nov 17, 2025 | 12,690.00 | 12,690.00 | 12,370.00 | 12,560.00 | 12,560.00 | -1.02% | 75,614 |
| Nov 14, 2025 | 12,880.00 | 13,050.00 | 12,660.00 | 12,690.00 | 12,690.00 | -2.83% | 147,750 |
| Nov 13, 2025 | 13,160.00 | 13,390.00 | 12,950.00 | 13,060.00 | 13,060.00 | -0.76% | 133,115 |
| Nov 12, 2025 | 12,510.00 | 13,200.00 | 12,510.00 | 13,160.00 | 13,160.00 | 5.45% | 330,859 |
| Nov 11, 2025 | 12,870.00 | 13,020.00 | 12,470.00 | 12,480.00 | 12,480.00 | -2.95% | 144,233 |
| Nov 10, 2025 | 12,500.00 | 12,960.00 | 12,500.00 | 12,860.00 | 12,860.00 | 2.96% | 216,460 |
| Nov 7, 2025 | 12,920.00 | 13,160.00 | 12,200.00 | 12,490.00 | 12,490.00 | -2.27% | 334,306 |
| Nov 6, 2025 | 12,700.00 | 12,950.00 | 12,540.00 | 12,780.00 | 12,780.00 | 0.71% | 238,435 |
| Nov 5, 2025 | 13,000.00 | 13,270.00 | 12,300.00 | 12,690.00 | 12,690.00 | -2.01% | 225,511 |
| Nov 4, 2025 | 12,900.00 | 13,200.00 | 12,805.00 | 12,950.00 | 12,950.00 | 0.39% | 151,807 |
| Nov 3, 2025 | 13,100.00 | 13,330.00 | 12,890.00 | 12,900.00 | 12,900.00 | -2.42% | 277,992 |
| Oct 31, 2025 | 13,350.00 | 13,400.00 | 13,220.00 | 13,220.00 | 13,220.00 | -0.97% | 160,345 |
| Oct 30, 2025 | 13,620.00 | 13,720.00 | 13,210.00 | 13,350.00 | 13,350.00 | -2.70% | 225,220 |
| Oct 29, 2025 | 13,820.00 | 13,860.00 | 13,710.00 | 13,720.00 | 13,720.00 | -0.72% | 142,941 |
| Oct 28, 2025 | 14,130.00 | 14,180.00 | 13,810.00 | 13,820.00 | 13,820.00 | -1.57% | 208,816 |
| Oct 27, 2025 | 13,980.00 | 14,310.00 | 13,980.00 | 14,040.00 | 14,040.00 | 0.65% | 304,136 |
| Oct 24, 2025 | 13,880.00 | 14,130.00 | 13,850.00 | 13,950.00 | 13,950.00 | 0.72% | 201,218 |
| Oct 23, 2025 | 13,930.00 | 14,670.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.93% | 615,882 |
| Oct 22, 2025 | 14,050.00 | 14,090.00 | 13,800.00 | 13,980.00 | 13,980.00 | -0.78% | 123,645 |
| Oct 21, 2025 | 14,040.00 | 14,490.00 | 14,040.00 | 14,090.00 | 14,090.00 | 0.36% | 375,919 |
| Oct 20, 2025 | 13,670.00 | 14,200.00 | 13,660.00 | 14,040.00 | 14,040.00 | 2.78% | 213,631 |
| Oct 17, 2025 | 13,880.00 | 13,990.00 | 13,650.00 | 13,660.00 | 13,660.00 | -1.51% | 210,113 |
| Oct 16, 2025 | 14,010.00 | 14,200.00 | 13,850.00 | 13,870.00 | 13,870.00 | -1.00% | 250,421 |
| Oct 15, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 14,010.00 | 14,010.00 | 1.52% | 193,853 |
| Oct 14, 2025 | 13,940.00 | 14,060.00 | 13,780.00 | 13,800.00 | 13,800.00 | -0.58% | 237,079 |
| Oct 13, 2025 | 13,800.00 | 14,170.00 | 13,780.00 | 13,880.00 | 13,880.00 | -1.21% | 238,929 |
| Oct 10, 2025 | 14,100.00 | 14,180.00 | 13,840.00 | 14,050.00 | 14,050.00 | -0.07% | 207,769 |