TipRanks
Go Ultimate55% OFF

Jeju Semiconductor Corp. (080220) Historical Prices

KR:080220 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202667,500.0068,500.0063,600.0064,100.0064,100.00-8.82%666,6070.50
Oct 29, 202670,000.0077,200.0068,500.0070,300.0070,300.00+1.15%2,051,6951.55
Oct 28, 202666,100.0070,000.0065,100.0069,500.0069,500.00+8.76%958,3470.70
Oct 27, 202663,700.0065,800.0063,100.0063,900.0063,900.00+4.24%614,8700.44
Oct 26, 202663,300.0064,400.0061,200.0061,300.0061,300.00-6.55%523,5010.37
Oct 23, 202663,000.0066,200.0060,200.0065,600.0065,600.00+1.23%601,0510.42
Oct 22, 202667,400.0069,000.0064,700.0064,800.0064,800.00-5.26%553,7400.38
Oct 21, 202667,700.0071,500.0067,000.0068,400.0068,400.00+3.64%768,6260.53
Oct 20, 202669,400.0069,400.0065,100.0066,000.0066,000.00-4.62%616,1800.42
Oct 19, 202664,100.0069,300.0064,000.0069,200.0069,200.00+0.73%959,1590.64
Oct 16, 202664,700.0069,100.0064,200.0068,700.0068,700.00+8.19%1,054,0120.70
Oct 15, 202668,000.0069,100.0061,600.0063,500.0063,500.00-12.05%1,415,1280.95
Oct 14, 202675,100.0078,000.0071,000.0072,200.0072,200.00-3.60%954,7990.65
Oct 13, 202677,900.0079,900.0072,300.0074,900.0074,900.00-7.42%1,350,5260.91
Oct 12, 202685,000.0086,700.0080,250.0080,900.0080,900.00-6.37%1,003,1040.66
Oct 09, 202686,400.0088,500.0083,700.0086,400.0086,400.00+0.00%00.00
Oct 08, 202685,000.0088,500.0083,700.0086,400.0086,400.00+2.01%1,220,8420.78
Oct 07, 202690,500.0091,900.0084,400.0084,700.0084,700.00-9.51%2,033,0281.29
Oct 06, 202693,500.0094,300.0089,400.0093,600.0093,600.00+1.30%2,149,1941.37
Oct 05, 202692,400.0095,500.0087,300.0092,400.0092,400.00+0.00%00.00
Oct 02, 202688,800.0095,500.0087,300.0092,400.0092,400.00+4.76%4,370,8532.81
Oct 01, 202677,700.0088,200.0077,200.0088,200.0088,200.00+12.64%3,771,5742.49
Sep 30, 202677,700.0080,800.0076,500.0078,300.0078,300.00+1.69%1,114,3760.73
Sep 29, 202674,100.0077,100.0073,500.0077,000.0077,000.00+3.22%779,0780.50
Sep 28, 202677,000.0078,500.0074,500.0074,600.0074,600.00-3.87%682,1090.43
Sep 25, 202677,600.0079,200.0075,900.0077,600.0077,600.00+0.00%00.00
Sep 24, 202677,600.0079,200.0075,900.0077,600.0077,600.00+0.00%00.00
Sep 23, 202677,400.0079,200.0075,900.0077,600.0077,600.00+2.65%912,5480.54
Sep 22, 202678,000.0080,100.0075,000.0075,600.0075,600.00+0.53%1,444,2330.84
Sep 21, 202673,700.0075,800.0073,200.0075,200.0075,200.00+2.45%916,1540.52
Sep 18, 202674,700.0074,900.0072,900.0073,400.0073,400.00+1.24%629,2530.35
Sep 17, 202672,100.0073,400.0071,000.0072,500.0072,500.00+1.40%565,0020.28
Sep 16, 202668,800.0071,500.0068,400.0071,500.0071,500.00+3.92%554,3700.26
Sep 15, 202670,000.0071,700.0068,500.0068,800.0068,800.00-2.41%580,7670.26
Sep 14, 202672,800.0073,400.0070,500.0070,500.0070,500.00-6.25%771,1680.33
Sep 11, 202675,700.0077,100.0074,500.0075,200.0075,200.00-4.57%835,0600.35
Sep 10, 202674,000.0080,500.0072,200.0078,800.0078,800.00+5.07%3,308,7551.39
Sep 09, 202673,100.0076,500.0073,100.0075,000.0075,000.00+2.74%787,5180.32
Sep 08, 202674,400.0076,500.0073,000.0073,000.0073,000.00-1.08%1,236,8250.50
Sep 07, 202674,300.0076,300.0073,000.0073,800.0073,800.00+2.79%995,9110.40
Sep 04, 202669,500.0071,800.0069,500.0071,800.0071,800.00+4.36%748,1750.30
Sep 03, 202673,700.0073,900.0067,400.0068,800.0068,800.00-5.23%1,142,1700.45
Sep 02, 202674,100.0076,300.0072,200.0072,600.0072,600.00-6.20%980,3770.38
Sep 01, 202678,100.0082,600.0077,100.0077,400.0077,400.00-1.02%1,918,0780.74
Aug 31, 202673,700.0078,200.0072,300.0078,200.0078,200.00+1.96%1,558,0810.61
Aug 28, 202676,600.0080,100.0076,300.0076,700.0076,700.00-1.29%957,6110.37
Aug 27, 202678,800.0078,800.0075,100.0077,700.0077,700.00+2.10%966,0150.37
Aug 26, 202676,500.0077,600.0074,500.0076,100.0076,100.00-1.04%749,4270.28
Aug 25, 202671,800.0076,900.0070,100.0076,900.0076,900.00+5.63%1,037,3920.39
Aug 24, 202673,900.0076,900.0072,500.0072,800.0072,800.00-0.95%880,8800.32