Jeju Semiconductor Corp. (KOSDAQ:080220)
South Korea
· Delayed Price · Currency is KRW 19,420
+140 (0.73%)
At close: Dec 5, 2025
Jeju Semiconductor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 18,700.00 | 18,920.00 | 18,520.00 | 18,850.00 | 18,850.00 | 1.56% | 435,719 |
| Nov 27, 2025 | 18,900.00 | 18,920.00 | 18,310.00 | 18,560.00 | 18,560.00 | -0.80% | 395,502 |
| Nov 26, 2025 | 19,040.00 | 19,040.00 | 18,420.00 | 18,710.00 | 18,710.00 | 2.24% | 571,779 |
| Nov 25, 2025 | 18,780.00 | 19,130.00 | 18,180.00 | 18,300.00 | 18,300.00 | 2.64% | 559,972 |
| Nov 24, 2025 | 18,340.00 | 18,370.00 | 17,710.00 | 17,830.00 | 17,830.00 | -0.78% | 333,768 |
| Nov 21, 2025 | 17,820.00 | 18,240.00 | 17,810.00 | 17,970.00 | 17,970.00 | -5.42% | 431,519 |
| Nov 20, 2025 | 19,120.00 | 19,380.00 | 18,620.00 | 19,000.00 | 19,000.00 | 6.44% | 1,003,662 |
| Nov 19, 2025 | 18,190.00 | 18,340.00 | 17,480.00 | 17,850.00 | 17,850.00 | -2.67% | 647,878 |
| Nov 18, 2025 | 19,290.00 | 19,700.00 | 18,270.00 | 18,340.00 | 18,340.00 | -7.00% | 1,040,088 |
| Nov 17, 2025 | 21,100.00 | 21,450.00 | 19,650.00 | 19,720.00 | 19,720.00 | -3.80% | 1,064,976 |
| Nov 14, 2025 | 21,600.00 | 21,700.00 | 20,400.00 | 20,500.00 | 20,500.00 | -0.97% | 1,461,181 |
| Nov 13, 2025 | 20,500.00 | 21,100.00 | 20,150.00 | 20,700.00 | 20,700.00 | - | 473,512 |
| Nov 12, 2025 | 20,250.00 | 20,700.00 | 20,000.00 | 20,700.00 | 20,700.00 | 1.47% | 317,660 |
| Nov 11, 2025 | 20,850.00 | 21,000.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.24% | 450,094 |
| Nov 10, 2025 | 19,240.00 | 20,700.00 | 18,950.00 | 20,150.00 | 20,150.00 | 5.17% | 811,449 |
| Nov 7, 2025 | 18,900.00 | 19,740.00 | 18,780.00 | 19,160.00 | 19,160.00 | -3.82% | 531,432 |
| Nov 6, 2025 | 20,600.00 | 20,650.00 | 19,660.00 | 19,920.00 | 19,920.00 | - | 417,374 |
| Nov 5, 2025 | 20,200.00 | 20,450.00 | 18,590.00 | 19,920.00 | 19,920.00 | -4.23% | 1,180,192 |
| Nov 4, 2025 | 21,500.00 | 21,500.00 | 20,350.00 | 20,800.00 | 20,800.00 | -1.19% | 910,218 |
| Nov 3, 2025 | 20,350.00 | 21,250.00 | 19,950.00 | 21,050.00 | 21,050.00 | 2.43% | 948,700 |
| Oct 31, 2025 | 20,350.00 | 20,550.00 | 20,100.00 | 20,550.00 | 20,550.00 | 0.49% | 436,518 |
| Oct 30, 2025 | 20,950.00 | 21,300.00 | 20,250.00 | 20,450.00 | 20,450.00 | -3.08% | 576,675 |
| Oct 29, 2025 | 21,350.00 | 21,650.00 | 20,850.00 | 21,100.00 | 21,100.00 | 2.18% | 701,528 |
| Oct 28, 2025 | 21,200.00 | 21,250.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.90% | 517,096 |
| Oct 27, 2025 | 21,300.00 | 21,350.00 | 20,900.00 | 21,050.00 | 21,050.00 | - | 525,949 |
| Oct 24, 2025 | 22,000.00 | 22,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 1.45% | 878,224 |
| Oct 23, 2025 | 20,450.00 | 21,250.00 | 20,000.00 | 20,750.00 | 20,750.00 | -1.19% | 583,962 |
| Oct 22, 2025 | 20,850.00 | 21,200.00 | 20,250.00 | 21,000.00 | 21,000.00 | -0.47% | 551,340 |
| Oct 21, 2025 | 22,100.00 | 22,400.00 | 21,050.00 | 21,100.00 | 21,100.00 | -3.43% | 873,206 |
| Oct 20, 2025 | 22,450.00 | 22,800.00 | 21,600.00 | 21,850.00 | 21,850.00 | 2.34% | 982,551 |
| Oct 17, 2025 | 21,650.00 | 22,450.00 | 21,350.00 | 21,350.00 | 21,350.00 | -3.83% | 970,083 |
| Oct 16, 2025 | 22,250.00 | 22,850.00 | 22,000.00 | 22,200.00 | 22,200.00 | -1.55% | 1,020,725 |
| Oct 15, 2025 | 22,050.00 | 22,550.00 | 21,550.00 | 22,550.00 | 22,550.00 | 3.68% | 1,279,795 |
| Oct 14, 2025 | 24,100.00 | 24,150.00 | 21,100.00 | 21,750.00 | 21,750.00 | -5.43% | 2,660,572 |
| Oct 13, 2025 | 21,750.00 | 23,300.00 | 21,550.00 | 23,000.00 | 23,000.00 | 0.88% | 2,483,609 |
| Oct 10, 2025 | 24,000.00 | 24,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 9.35% | 3,749,461 |
| Oct 2, 2025 | 18,700.00 | 21,800.00 | 18,590.00 | 20,850.00 | 20,850.00 | 14.75% | 9,512,854 |
| Oct 1, 2025 | 18,360.00 | 18,530.00 | 17,900.00 | 18,170.00 | 18,170.00 | 0.44% | 768,781 |
| Sep 30, 2025 | 18,510.00 | 18,860.00 | 18,010.00 | 18,090.00 | 18,090.00 | -1.58% | 623,704 |
| Sep 29, 2025 | 18,440.00 | 18,860.00 | 18,070.00 | 18,380.00 | 18,380.00 | -0.05% | 750,934 |
| Sep 26, 2025 | 18,600.00 | 18,840.00 | 18,300.00 | 18,390.00 | 18,390.00 | -3.36% | 797,879 |
| Sep 25, 2025 | 19,170.00 | 19,330.00 | 18,770.00 | 19,030.00 | 19,030.00 | -3.01% | 925,504 |
| Sep 24, 2025 | 19,220.00 | 19,660.00 | 19,130.00 | 19,620.00 | 19,620.00 | -0.81% | 1,103,648 |
| Sep 23, 2025 | 20,500.00 | 20,550.00 | 19,500.00 | 19,780.00 | 19,780.00 | -0.20% | 1,361,121 |
| Sep 22, 2025 | 19,250.00 | 20,600.00 | 19,220.00 | 19,820.00 | 19,820.00 | 3.07% | 2,438,006 |