KRX · 006220 · stock

Jeju Bank (006220) stock price history

Every KRX trading session of Jeju Bank from Jan 4, 2000 to Sep 28, 2026: 6,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 006220 data, free keyYear by year table

006220 adjusted close, 2000 to 2026

006220Jeju Bank
₩9,700-36.8% over one year
20052010201520202025
₩26,036
All time high, 2023
₩18,693
52 week high, ₩8,000 low
6,683
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

006220 key facts

  • Jeju Bank (006220) closed at ₩9,700 on Sep 28, 2026 on KRX.
  • 006220's all time high close is ₩26,036, set on Apr 19, 2023; its all time low close is ₩383.52 on Nov 23, 2000.
  • 006220's 52 week range is ₩8,000 to ₩18,693.
  • 006220 returned -36.8% over the year to Sep 28, 2026 and +63.7% over five years.
  • Over ten years 006220 returned +45%, +3.8% a year compounded.
  • 006220's deepest drawdown was -82.2% from Jul 14, 2015 to Mar 23, 2020.
  • DataCedar holds 6,683 daily sessions of 006220 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

006220 price chart, 2000 to 2026

006220 adjusted close, Jan 4, 2000 to Sep 28, 2026₩383.52₩1,503₩5,888₩23,073200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

006220 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-1.9%
3 months-1.4%
6 months-23.7%
Year to date-13.1%
1 year-36.8%
3 years+27.7%
5 years+63.7%
10 years+45.0%
Since Jan 4, 2000+513.1%
Compound annual growth, 26.7 years+7.0%

006220 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₩26,036 on Apr 19, 2023
All time low close
₩383.52 on Nov 23, 2000
52 week high
₩18,693 on Feb 20, 2026
52 week low
₩8,000 on Jul 30, 2026
Deepest drawdown
-82.2% from Jul 14, 2015 to Mar 23, 2020, recovered Nov 30, 2022
Best single session
+507.1% on Jul 25, 2001
Worst single session
-23.5% on Dec 22, 2022
Volatility, 1 year annualised
61.2%
Sessions closing higher, 1 year
41%
Growth of 1 since 2000
6.1×
Best calendar year
2001, +429%
Worst calendar year
2002, -37%

006220 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₩11,152₩18,693₩8,000₩9,700-13.1%152.1M181
2025₩8,344₩19,199₩6,916₩11,162+33.6%159.6M241
2024₩7,879₩16,551₩6,610₩8,354+6.0%545.9M244
2023₩10,589₩27,057₩6,907₩7,879-23.8%323.8M245
2022₩5,857₩14,666₩3,943₩10,347+75.5%532.6M244
2021₩3,143₩9,610₩3,049₩5,895+88.1%464M248
2020₩3,735₩3,758₩1,883₩3,134-15.9%9.2M248
2019₩4,199₩4,553₩3,581₩3,725-10.7%5.2M246
2018₩6,198₩6,424₩4,033₩4,172-33.0%6.4M244
2017₩6,557₩7,080₩5,690₩6,224-5.1%6.9M241
2016₩8,554₩8,723₩5,725₩6,557-23.7%11.6M246
2015₩6,119₩11,149₩5,734₩8,596+40.1%12.7M249
2014₩4,459₩7,115₩4,360₩6,136+37.6%13.7M245
2013₩3,591₩4,748₩3,531₩4,459+24.0%1.9M247
2012₩3,936₩4,325₩3,459₩3,595-13.2%323.3K248
2011₩4,646₩4,807₩3,691₩4,141-13.6%1.2M248
2010₩5,144₩5,617₩3,800₩4,791-7.3%1M251
2009₩6,428₩7,936₩4,253₩5,168-26.0%1.2M253
2008₩5,799₩9,873₩3,766₩6,981+20.4%1.6M257
2007₩5,549₩7,414₩5,175₩5,799+4.5%1.7M246
2006₩5,285₩5,755₩4,265₩5,549+6.5%1.1M248
2005₩2,584₩6,239₩2,254₩5,212+101.7%3.4M259
2004₩2,265₩2,771₩1,923₩2,584+14.1%1.6M262
2003₩2,573₩3,156₩1,956₩2,265-12.0%2M261
2002₩4,054₩6,705₩2,390₩2,573-36.5%5.2M261
2001₩767.04₩5,479₩767.04₩4,054+428.6%2.2M261
2000₩1,438₩1,842₩376.67₩767.04n/a144.7M259

006220 monthly closes, last 12 months

MonthMonth end closeChange
September 2026₩9,700-4.6%
August 2026₩10,170+15.6%
July 2026₩8,800-11.6%
June 2026₩9,9500.0%
May 2026₩9,950-21.2%
April 2026₩12,620+6.9%
March 2026₩11,800-25.3%
February 2026₩15,806+12.4%
January 2026₩14,059+26.0%
December 2025₩11,162-7.6%
November 2025₩12,075-7.9%
October 2025₩13,117-8.5%

About the 006220 data

Daily bars. 6,683 sessions from Jan 4, 2000 to Sep 28, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/006220/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on KRX

  • 006110 Sam-A Aluminium Company, Limited
  • 006120 SK Discovery Co., Ltd.
  • 006125 SK Discovery Co., Ltd.
  • 006200 KEC Holdings Co., Ltd.
  • 006260 LS Corp.
  • 006280 GC Biopharma Corp.
  • 006340 Daewon Cable. Co., Ltd.
  • 006360 GS Engineering & Construction Corporation

Common questions

006220 share price history

Start with any symbol.

Start free