Jeju Bank (KRX:006220)
South Korea
· Delayed Price · Currency is KRW 12,870
-50 (-0.39%)
Apr 29, 2026, 3:30 PM KST
Jeju Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,080.00 | 13,130.00 | 12,900.00 | 12,920.00 | 12,920.00 | -1.22% | 85,465 |
| Apr 27, 2026 | 13,100.00 | 13,260.00 | 13,040.00 | 13,080.00 | 13,080.00 | 0.54% | 138,393 |
| Apr 24, 2026 | 12,870.00 | 13,070.00 | 12,800.00 | 13,010.00 | 13,010.00 | 1.09% | 86,943 |
| Apr 23, 2026 | 13,190.00 | 13,290.00 | 12,790.00 | 12,870.00 | 12,870.00 | -1.68% | 135,640 |
| Apr 22, 2026 | 13,300.00 | 13,300.00 | 12,960.00 | 13,090.00 | 13,090.00 | -0.61% | 105,901 |
| Apr 21, 2026 | 13,150.00 | 13,340.00 | 13,130.00 | 13,170.00 | 13,170.00 | - | 137,732 |
| Apr 20, 2026 | 13,260.00 | 13,390.00 | 13,140.00 | 13,170.00 | 13,170.00 | -0.53% | 93,171 |
| Apr 17, 2026 | 13,490.00 | 13,700.00 | 13,150.00 | 13,240.00 | 13,240.00 | -0.68% | 170,069 |
| Apr 16, 2026 | 13,230.00 | 13,390.00 | 13,130.00 | 13,330.00 | 13,330.00 | 1.06% | 178,332 |
| Apr 15, 2026 | 13,150.00 | 13,400.00 | 13,020.00 | 13,190.00 | 13,190.00 | 1.70% | 217,538 |
| Apr 14, 2026 | 12,860.00 | 13,210.00 | 12,860.00 | 12,970.00 | 12,970.00 | 1.97% | 141,903 |
| Apr 13, 2026 | 12,750.00 | 13,170.00 | 12,610.00 | 12,720.00 | 12,720.00 | -3.05% | 171,609 |
| Apr 10, 2026 | 12,700.00 | 13,240.00 | 12,700.00 | 13,120.00 | 13,120.00 | 4.21% | 157,003 |
| Apr 9, 2026 | 12,970.00 | 12,970.00 | 12,570.00 | 12,590.00 | 12,590.00 | -2.10% | 51,116 |
| Apr 8, 2026 | 12,300.00 | 12,950.00 | 12,300.00 | 12,860.00 | 12,860.00 | 6.63% | 155,223 |
| Apr 7, 2026 | 12,200.00 | 12,450.00 | 12,000.00 | 12,060.00 | 12,060.00 | -1.07% | 89,089 |
| Apr 6, 2026 | 12,080.00 | 12,530.00 | 11,980.00 | 12,190.00 | 12,190.00 | 0.83% | 150,352 |
| Apr 3, 2026 | 12,200.00 | 12,350.00 | 11,890.00 | 12,090.00 | 12,090.00 | 1.68% | 105,629 |
| Apr 2, 2026 | 12,620.00 | 12,820.00 | 11,750.00 | 11,890.00 | 11,890.00 | -5.18% | 138,736 |
| Apr 1, 2026 | 12,000.00 | 12,790.00 | 12,000.00 | 12,540.00 | 12,540.00 | 6.27% | 151,286 |
| Mar 31, 2026 | 12,020.00 | 12,300.00 | 11,470.00 | 11,800.00 | 11,800.00 | -4.07% | 149,001 |
| Mar 30, 2026 | 12,300.00 | 12,500.00 | 12,150.00 | 12,300.00 | 12,300.00 | -3.98% | 57,884 |
| Mar 27, 2026 | 12,600.00 | 12,910.00 | 12,340.00 | 12,810.00 | 12,710.00 | -0.62% | 123,070 |
| Mar 26, 2026 | 13,100.00 | 13,100.00 | 12,860.00 | 12,890.00 | 12,789.38 | -1.68% | 118,822 |
| Mar 25, 2026 | 12,980.00 | 13,250.00 | 12,980.00 | 13,110.00 | 13,007.66 | 1.94% | 118,877 |
| Mar 24, 2026 | 13,220.00 | 13,300.00 | 12,610.00 | 12,860.00 | 12,759.61 | 0.47% | 183,620 |
| Mar 23, 2026 | 13,500.00 | 13,500.00 | 12,790.00 | 12,800.00 | 12,700.08 | -7.18% | 179,880 |
| Mar 20, 2026 | 13,650.00 | 13,990.00 | 13,600.00 | 13,790.00 | 13,682.35 | 2.00% | 185,271 |
| Mar 19, 2026 | 13,550.00 | 13,740.00 | 13,400.00 | 13,520.00 | 13,414.46 | -1.60% | 117,665 |
| Mar 18, 2026 | 13,790.00 | 13,900.00 | 13,660.00 | 13,740.00 | 13,632.74 | 1.33% | 157,372 |
| Mar 17, 2026 | 13,560.00 | 13,840.00 | 13,530.00 | 13,560.00 | 13,454.15 | 1.42% | 156,314 |
| Mar 16, 2026 | 13,810.00 | 13,810.00 | 13,160.00 | 13,370.00 | 13,265.63 | -1.76% | 147,078 |
| Mar 13, 2026 | 13,500.00 | 13,810.00 | 13,410.00 | 13,610.00 | 13,503.75 | -1.23% | 136,899 |
| Mar 12, 2026 | 13,790.00 | 14,160.00 | 13,600.00 | 13,780.00 | 13,672.43 | -0.29% | 163,228 |
| Mar 11, 2026 | 13,850.00 | 14,230.00 | 13,660.00 | 13,820.00 | 13,712.12 | 1.62% | 267,882 |
| Mar 10, 2026 | 13,800.00 | 13,860.00 | 13,410.00 | 13,600.00 | 13,493.83 | 2.64% | 245,699 |
| Mar 9, 2026 | 13,500.00 | 13,870.00 | 12,950.00 | 13,250.00 | 13,146.57 | -7.21% | 302,913 |
| Mar 6, 2026 | 13,850.00 | 14,560.00 | 13,600.00 | 14,280.00 | 14,168.52 | 0.21% | 329,814 |
| Mar 5, 2026 | 13,190.00 | 14,700.00 | 13,190.00 | 14,250.00 | 14,138.76 | 14.00% | 936,724 |
| Mar 4, 2026 | 14,180.00 | 14,570.00 | 12,500.00 | 12,500.00 | 12,402.42 | -14.97% | 847,259 |
| Mar 3, 2026 | 15,260.00 | 15,700.00 | 14,700.00 | 14,700.00 | 14,585.25 | -7.72% | 639,094 |
| Feb 27, 2026 | 16,550.00 | 16,660.00 | 15,880.00 | 15,930.00 | 15,805.64 | -3.86% | 732,137 |
| Feb 26, 2026 | 16,510.00 | 17,130.00 | 16,350.00 | 16,570.00 | 16,440.65 | 3.30% | 2,173,812 |
| Feb 25, 2026 | 16,520.00 | 17,290.00 | 15,800.00 | 16,040.00 | 15,914.79 | -2.91% | 2,278,915 |
| Feb 24, 2026 | 17,320.00 | 17,480.00 | 16,500.00 | 16,520.00 | 16,391.04 | -3.90% | 1,231,502 |
| Feb 23, 2026 | 16,900.00 | 17,900.00 | 16,500.00 | 17,190.00 | 17,055.81 | 2.20% | 4,842,670 |
| Feb 20, 2026 | 15,790.00 | 18,840.00 | 15,620.00 | 16,820.00 | 16,688.70 | 6.52% | 11,566,330 |
| Feb 19, 2026 | 15,630.00 | 16,090.00 | 15,620.00 | 15,790.00 | 15,666.74 | 1.02% | 546,572 |
| Feb 13, 2026 | 15,890.00 | 16,450.00 | 15,460.00 | 15,630.00 | 15,507.99 | -1.57% | 1,386,128 |
| Feb 12, 2026 | 16,180.00 | 16,350.00 | 15,820.00 | 15,880.00 | 15,756.03 | -1.85% | 851,576 |
| Feb 11, 2026 | 16,770.00 | 17,200.00 | 16,000.00 | 16,180.00 | 16,053.69 | 4.72% | 1,373,355 |
| Feb 10, 2026 | 15,700.00 | 15,860.00 | 15,290.00 | 15,450.00 | 15,329.39 | -1.90% | 409,106 |
| Feb 9, 2026 | 15,290.00 | 16,440.00 | 15,260.00 | 15,750.00 | 15,627.05 | 4.79% | 1,270,531 |
| Feb 6, 2026 | 15,360.00 | 15,500.00 | 14,670.00 | 15,030.00 | 14,912.67 | -5.05% | 655,620 |
| Feb 5, 2026 | 16,510.00 | 16,690.00 | 15,530.00 | 15,830.00 | 15,706.42 | -3.18% | 1,246,371 |
| Feb 4, 2026 | 16,700.00 | 17,300.00 | 16,080.00 | 16,350.00 | 16,222.37 | 0.31% | 2,676,179 |
| Feb 3, 2026 | 16,310.00 | 16,500.00 | 15,790.00 | 16,300.00 | 16,172.76 | -4.40% | 2,156,499 |
| Feb 2, 2026 | 14,500.00 | 17,530.00 | 14,000.00 | 17,050.00 | 16,916.90 | 20.32% | 16,601,650 |
| Jan 30, 2026 | 14,350.00 | 14,440.00 | 13,950.00 | 14,170.00 | 14,059.38 | -2.75% | 627,458 |
| Jan 29, 2026 | 14,020.00 | 14,570.00 | 13,620.00 | 14,570.00 | 14,456.26 | 2.17% | 1,762,664 |
| Jan 28, 2026 | 15,800.00 | 15,800.00 | 14,050.00 | 14,260.00 | 14,148.68 | -8.59% | 3,426,747 |
| Jan 27, 2026 | 12,390.00 | 15,600.00 | 12,220.00 | 15,600.00 | 15,478.22 | 30.00% | 9,764,169 |
| Jan 26, 2026 | 12,230.00 | 12,270.00 | 11,870.00 | 12,000.00 | 11,906.32 | -3.30% | 299,795 |
| Jan 23, 2026 | 11,440.00 | 12,420.00 | 11,440.00 | 12,410.00 | 12,313.12 | 8.10% | 1,054,436 |
| Jan 22, 2026 | 11,430.00 | 11,630.00 | 11,350.00 | 11,480.00 | 11,390.38 | 1.15% | 72,992 |
| Jan 21, 2026 | 11,790.00 | 11,850.00 | 11,290.00 | 11,350.00 | 11,261.40 | -3.07% | 193,997 |
| Jan 20, 2026 | 11,360.00 | 12,400.00 | 11,360.00 | 11,710.00 | 11,618.59 | 2.81% | 555,205 |
| Jan 19, 2026 | 11,520.00 | 11,590.00 | 11,310.00 | 11,390.00 | 11,301.09 | -1.04% | 77,626 |
| Jan 16, 2026 | 11,690.00 | 11,820.00 | 11,420.00 | 11,510.00 | 11,420.15 | -0.43% | 141,900 |
| Jan 15, 2026 | 11,610.00 | 11,740.00 | 11,500.00 | 11,560.00 | 11,469.76 | 0.17% | 127,392 |
| Jan 14, 2026 | 11,580.00 | 11,770.00 | 11,480.00 | 11,540.00 | 11,449.91 | -0.35% | 69,965 |
| Jan 13, 2026 | 11,460.00 | 11,640.00 | 11,400.00 | 11,580.00 | 11,489.60 | 0.87% | 56,656 |
| Jan 12, 2026 | 11,450.00 | 11,650.00 | 11,390.00 | 11,480.00 | 11,390.38 | - | 70,549 |
| Jan 9, 2026 | 11,530.00 | 11,630.00 | 11,420.00 | 11,480.00 | 11,390.38 | 1.86% | 82,600 |
| Jan 8, 2026 | 11,600.00 | 11,650.00 | 11,230.00 | 11,270.00 | 11,182.02 | -3.34% | 149,628 |
| Jan 7, 2026 | 11,930.00 | 12,550.00 | 11,440.00 | 11,660.00 | 11,568.98 | -2.26% | 529,481 |
| Jan 6, 2026 | 11,850.00 | 11,980.00 | 11,690.00 | 11,930.00 | 11,836.87 | 3.38% | 131,015 |
| Jan 5, 2026 | 11,500.00 | 11,610.00 | 11,450.00 | 11,540.00 | 11,449.91 | 0.35% | 48,594 |
| Jan 2, 2026 | 11,240.00 | 11,500.00 | 11,220.00 | 11,500.00 | 11,410.23 | 2.22% | 48,674 |
| Dec 30, 2025 | 11,280.00 | 11,440.00 | 11,200.00 | 11,250.00 | 11,162.18 | -1.66% | 101,466 |
| Dec 29, 2025 | 11,380.00 | 11,560.00 | 11,240.00 | 11,440.00 | 11,350.69 | 0.44% | 103,938 |
| Dec 26, 2025 | 11,600.00 | 11,660.00 | 11,350.00 | 11,390.00 | 11,301.09 | -1.98% | 64,798 |
| Dec 24, 2025 | 11,530.00 | 11,680.00 | 11,440.00 | 11,620.00 | 11,529.29 | 0.78% | 71,295 |
| Dec 23, 2025 | 11,680.00 | 11,760.00 | 11,510.00 | 11,530.00 | 11,439.99 | -1.28% | 94,073 |
| Dec 22, 2025 | 11,680.00 | 12,010.00 | 11,660.00 | 11,680.00 | 11,588.82 | 0.17% | 168,351 |
| Dec 19, 2025 | 11,530.00 | 11,760.00 | 11,430.00 | 11,660.00 | 11,568.98 | 1.22% | 120,462 |
| Dec 18, 2025 | 11,500.00 | 11,610.00 | 11,300.00 | 11,520.00 | 11,430.07 | -0.86% | 86,538 |
| Dec 17, 2025 | 11,710.00 | 11,760.00 | 11,550.00 | 11,620.00 | 11,529.29 | -0.09% | 73,023 |
| Dec 16, 2025 | 11,820.00 | 11,930.00 | 11,510.00 | 11,630.00 | 11,539.21 | -1.61% | 188,504 |
| Dec 15, 2025 | 12,180.00 | 12,180.00 | 11,810.00 | 11,820.00 | 11,727.73 | -3.11% | 232,803 |
| Dec 12, 2025 | 12,220.00 | 12,350.00 | 12,130.00 | 12,200.00 | 12,104.76 | -0.16% | 115,644 |
| Dec 11, 2025 | 12,220.00 | 12,400.00 | 12,100.00 | 12,220.00 | 12,124.61 | 0.16% | 182,539 |
| Dec 10, 2025 | 12,290.00 | 12,310.00 | 12,190.00 | 12,200.00 | 12,104.76 | -0.57% | 79,942 |
| Dec 9, 2025 | 12,260.00 | 12,330.00 | 12,200.00 | 12,270.00 | 12,174.22 | -0.24% | 58,983 |
| Dec 8, 2025 | 12,400.00 | 12,460.00 | 12,170.00 | 12,300.00 | 12,203.98 | - | 94,667 |
| Dec 5, 2025 | 12,150.00 | 12,460.00 | 12,150.00 | 12,300.00 | 12,203.98 | 0.74% | 118,837 |
| Dec 4, 2025 | 12,370.00 | 12,380.00 | 12,120.00 | 12,210.00 | 12,114.68 | -1.05% | 122,395 |
| Dec 3, 2025 | 12,500.00 | 12,700.00 | 12,340.00 | 12,340.00 | 12,243.67 | -1.36% | 257,884 |
| Dec 2, 2025 | 12,400.00 | 13,030.00 | 12,290.00 | 12,510.00 | 12,412.34 | 1.54% | 425,759 |
| Dec 1, 2025 | 12,230.00 | 13,700.00 | 12,140.00 | 12,320.00 | 12,223.83 | 1.23% | 1,355,866 |