Jeju Bank (KRX:006220)
South Korea
· Delayed Price · Currency is KRW 12,300
+90 (0.74%)
At close: Dec 5, 2025
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 14,070.00 | 14,300.00 | 13,970.00 | 14,060.00 | 14,060.00 | -0.07% | 308,612 |
| Oct 1, 2025 | 14,500.00 | 14,650.00 | 14,070.00 | 14,070.00 | 14,070.00 | -2.63% | 540,255 |
| Sep 30, 2025 | 15,000.00 | 15,650.00 | 14,330.00 | 14,450.00 | 14,450.00 | -3.02% | 2,846,076 |
| Sep 29, 2025 | 15,410.00 | 15,800.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.62% | 1,286,547 |
| Sep 26, 2025 | 14,170.00 | 17,170.00 | 13,870.00 | 15,460.00 | 15,460.00 | 9.03% | 11,721,590 |
| Sep 25, 2025 | 13,700.00 | 14,480.00 | 13,630.00 | 14,180.00 | 14,180.00 | 3.50% | 507,708 |
| Sep 24, 2025 | 13,630.00 | 13,790.00 | 13,540.00 | 13,700.00 | 13,700.00 | 0.51% | 96,562 |
| Sep 23, 2025 | 13,840.00 | 13,840.00 | 13,630.00 | 13,630.00 | 13,630.00 | -0.58% | 125,219 |
| Sep 22, 2025 | 14,100.00 | 14,100.00 | 13,700.00 | 13,710.00 | 13,710.00 | -1.44% | 196,132 |
| Sep 19, 2025 | 14,030.00 | 14,680.00 | 13,490.00 | 13,910.00 | 13,910.00 | -0.43% | 585,677 |
| Sep 18, 2025 | 13,940.00 | 14,100.00 | 13,800.00 | 13,970.00 | 13,970.00 | 0.36% | 115,454 |
| Sep 17, 2025 | 14,190.00 | 14,300.00 | 13,920.00 | 13,920.00 | 13,920.00 | -1.90% | 170,283 |
| Sep 16, 2025 | 14,330.00 | 14,490.00 | 14,140.00 | 14,190.00 | 14,190.00 | -0.91% | 189,648 |
| Sep 15, 2025 | 14,400.00 | 14,590.00 | 14,300.00 | 14,320.00 | 14,320.00 | -0.42% | 213,629 |
| Sep 12, 2025 | 14,590.00 | 14,730.00 | 14,380.00 | 14,380.00 | 14,380.00 | -0.62% | 305,067 |
| Sep 11, 2025 | 14,780.00 | 14,870.00 | 14,410.00 | 14,470.00 | 14,470.00 | -1.56% | 351,215 |
| Sep 10, 2025 | 14,000.00 | 14,720.00 | 13,920.00 | 14,700.00 | 14,700.00 | 5.08% | 473,152 |
| Sep 9, 2025 | 13,620.00 | 14,030.00 | 13,620.00 | 13,990.00 | 13,990.00 | 2.72% | 250,127 |
| Sep 8, 2025 | 13,760.00 | 13,910.00 | 13,530.00 | 13,620.00 | 13,620.00 | -1.02% | 162,956 |
| Sep 5, 2025 | 13,910.00 | 14,050.00 | 13,710.00 | 13,760.00 | 13,760.00 | -1.01% | 157,717 |
| Sep 4, 2025 | 13,800.00 | 14,100.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.94% | 189,925 |
| Sep 3, 2025 | 13,810.00 | 13,940.00 | 13,740.00 | 13,770.00 | 13,770.00 | -0.43% | 110,447 |
| Sep 2, 2025 | 13,920.00 | 14,270.00 | 13,670.00 | 13,830.00 | 13,830.00 | -0.50% | 289,522 |
| Sep 1, 2025 | 14,180.00 | 14,750.00 | 13,820.00 | 13,900.00 | 13,900.00 | -2.18% | 518,365 |
| Aug 29, 2025 | 14,700.00 | 14,790.00 | 14,210.00 | 14,210.00 | 14,210.00 | -3.60% | 391,951 |
| Aug 28, 2025 | 14,110.00 | 15,200.00 | 14,100.00 | 14,740.00 | 14,740.00 | 3.00% | 840,958 |
| Aug 27, 2025 | 14,560.00 | 14,670.00 | 14,310.00 | 14,310.00 | 14,310.00 | -1.85% | 191,487 |
| Aug 26, 2025 | 14,510.00 | 14,700.00 | 14,120.00 | 14,580.00 | 14,580.00 | 0.28% | 337,673 |
| Aug 25, 2025 | 14,840.00 | 14,910.00 | 14,410.00 | 14,540.00 | 14,540.00 | -1.89% | 348,686 |
| Aug 22, 2025 | 15,190.00 | 15,350.00 | 14,820.00 | 14,820.00 | 14,820.00 | -3.14% | 482,161 |
| Aug 21, 2025 | 14,800.00 | 15,850.00 | 14,670.00 | 15,300.00 | 15,300.00 | 3.24% | 2,085,643 |
| Aug 20, 2025 | 14,310.00 | 15,540.00 | 13,950.00 | 14,820.00 | 14,820.00 | -0.60% | 1,065,608 |
| Aug 19, 2025 | 15,110.00 | 15,400.00 | 14,750.00 | 14,910.00 | 14,910.00 | -1.45% | 251,902 |
| Aug 18, 2025 | 15,310.00 | 15,650.00 | 14,910.00 | 15,130.00 | 15,130.00 | 0.67% | 385,371 |
| Aug 14, 2025 | 15,160.00 | 15,250.00 | 14,930.00 | 15,030.00 | 15,030.00 | - | 284,320 |
| Aug 13, 2025 | 14,880.00 | 15,410.00 | 14,520.00 | 15,030.00 | 15,030.00 | 7.20% | 1,058,830 |
| Aug 12, 2025 | 14,080.00 | 14,400.00 | 13,950.00 | 14,020.00 | 14,020.00 | -0.28% | 121,266 |
| Aug 11, 2025 | 14,140.00 | 14,140.00 | 13,850.00 | 14,060.00 | 14,060.00 | -0.64% | 90,324 |
| Aug 8, 2025 | 14,360.00 | 14,380.00 | 14,070.00 | 14,150.00 | 14,150.00 | -0.42% | 94,935 |
| Aug 7, 2025 | 14,200.00 | 14,310.00 | 13,970.00 | 14,210.00 | 14,210.00 | 1.21% | 134,963 |
| Aug 6, 2025 | 14,150.00 | 14,210.00 | 13,940.00 | 14,040.00 | 14,040.00 | 0.07% | 101,289 |
| Aug 5, 2025 | 14,120.00 | 14,300.00 | 13,780.00 | 14,030.00 | 14,030.00 | 5.49% | 312,189 |
| Aug 4, 2025 | 13,280.00 | 13,560.00 | 13,240.00 | 13,300.00 | 13,300.00 | 0.61% | 92,270 |
| Aug 1, 2025 | 13,640.00 | 13,860.00 | 13,200.00 | 13,220.00 | 13,220.00 | -5.37% | 214,845 |
| Jul 31, 2025 | 14,150.00 | 14,170.00 | 13,750.00 | 13,970.00 | 13,970.00 | -0.92% | 132,932 |
| Jul 30, 2025 | 14,530.00 | 14,700.00 | 14,020.00 | 14,100.00 | 14,100.00 | -3.29% | 210,438 |
| Jul 29, 2025 | 14,910.00 | 15,030.00 | 14,570.00 | 14,580.00 | 14,580.00 | -3.38% | 248,652 |
| Jul 28, 2025 | 15,530.00 | 15,640.00 | 15,010.00 | 15,090.00 | 15,090.00 | -3.58% | 272,811 |
| Jul 25, 2025 | 14,890.00 | 16,120.00 | 14,700.00 | 15,650.00 | 15,650.00 | 6.54% | 2,134,561 |
| Jul 24, 2025 | 15,130.00 | 15,190.00 | 14,470.00 | 14,690.00 | 14,690.00 | -0.07% | 284,504 |
| Jul 23, 2025 | 15,120.00 | 15,250.00 | 14,550.00 | 14,700.00 | 14,700.00 | -2.65% | 262,668 |
| Jul 22, 2025 | 15,690.00 | 15,770.00 | 15,040.00 | 15,100.00 | 15,100.00 | -3.64% | 404,866 |
| Jul 21, 2025 | 15,850.00 | 15,970.00 | 15,500.00 | 15,670.00 | 15,670.00 | -2.06% | 356,385 |
| Jul 18, 2025 | 16,530.00 | 16,740.00 | 15,800.00 | 16,000.00 | 16,000.00 | -3.21% | 505,779 |
| Jul 17, 2025 | 17,370.00 | 17,520.00 | 16,500.00 | 16,530.00 | 16,530.00 | -2.19% | 861,292 |
| Jul 16, 2025 | 16,850.00 | 17,780.00 | 16,600.00 | 16,900.00 | 16,900.00 | -2.31% | 1,543,283 |
| Jul 15, 2025 | 17,850.00 | 18,140.00 | 17,030.00 | 17,300.00 | 17,300.00 | -2.09% | 970,350 |
| Jul 14, 2025 | 17,930.00 | 18,450.00 | 17,510.00 | 17,670.00 | 17,670.00 | -0.95% | 1,826,315 |
| Jul 11, 2025 | 18,510.00 | 18,550.00 | 17,720.00 | 17,840.00 | 17,840.00 | -7.03% | 1,932,734 |