Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← 089590.KO stock page

Jeju Air Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-165,750.005,890.005,480.005,560.005,560.001,172,040
2026-10-155,380.005,890.005,260.005,780.005,780.002,789,668
2026-10-144,520.005,710.004,455.005,560.005,560.004,516,662
2026-10-134,415.004,475.004,330.004,460.004,460.00209,833
2026-10-124,500.004,520.004,375.004,415.004,415.00219,402
2026-10-084,585.004,605.004,455.004,485.004,485.0078,826
2026-10-074,455.004,635.004,455.004,585.004,585.00236,855
2026-10-064,510.004,565.004,430.004,445.004,445.00182,031
2026-10-024,575.004,575.004,475.004,485.004,485.00159,020
2026-10-014,610.004,700.004,545.004,575.004,575.00167,856
2026-09-304,695.004,730.004,605.004,660.004,660.00154,790
2026-09-294,510.004,630.004,455.004,625.004,625.00229,302
2026-09-284,515.004,600.004,410.004,510.004,510.00141,699
2026-09-234,585.004,740.004,500.004,515.004,515.00218,115
2026-09-224,365.004,680.004,340.004,585.004,585.00460,238
2026-09-214,360.004,410.004,310.004,320.004,320.00127,686
2026-09-184,695.004,695.004,345.004,345.004,345.00754,562
2026-09-174,560.004,670.004,560.004,580.004,580.0055,089
2026-09-164,700.004,730.004,540.004,590.004,590.00164,046
2026-09-154,775.004,845.004,645.004,700.004,700.00160,480
2026-09-144,735.004,885.004,670.004,845.004,845.00220,535
2026-09-114,800.004,820.004,680.004,735.004,735.00250,641
2026-09-104,850.004,925.004,765.004,905.004,905.00170,683
2026-09-094,965.005,030.004,810.004,865.004,865.00327,237
2026-09-084,655.004,975.004,630.004,970.004,970.00687,730
2026-09-074,720.004,800.004,565.004,625.004,625.00203,185
2026-09-044,460.004,795.004,405.004,715.004,715.00371,455
2026-09-034,415.004,590.004,395.004,460.004,460.00125,600
2026-09-024,415.004,470.004,370.004,395.004,395.0085,055
2026-09-014,450.004,530.004,395.004,485.004,485.00115,145
2026-08-314,560.004,560.004,410.004,480.004,480.0098,412
2026-08-284,400.004,555.004,385.004,555.004,555.00126,922
2026-08-274,510.004,555.004,420.004,430.004,430.00134,712
2026-08-264,400.004,530.004,370.004,510.004,510.00309,659
2026-08-254,275.004,335.004,065.004,315.004,315.00129,159
2026-08-244,190.004,330.004,190.004,275.004,275.00147,821
2026-08-214,170.004,200.004,060.004,190.004,190.0073,034
2026-08-204,090.004,195.004,090.004,170.004,170.00124,633
2026-08-194,130.004,130.004,035.004,045.004,045.00138,665
2026-08-184,290.004,290.004,125.004,125.004,125.00237,752
2026-08-144,320.004,320.004,260.004,290.004,290.0070,436
2026-08-134,325.004,390.004,250.004,275.004,275.00132,440
2026-08-124,315.004,370.004,300.004,320.004,320.00119,590
2026-08-114,350.004,380.004,315.004,320.004,320.00108,644
2026-08-104,450.004,450.004,355.004,395.004,395.00116,737
2026-08-074,415.004,430.004,315.004,405.004,405.00121,157
2026-08-064,400.004,430.004,320.004,415.004,415.00290,025
2026-08-054,400.004,400.004,305.004,375.004,375.00235,860
2026-08-044,230.004,365.004,230.004,260.004,260.00168,964
2026-08-034,200.004,310.004,195.004,235.004,235.00111,235
2026-07-314,190.004,260.004,090.004,195.004,195.00132,131
2026-07-304,015.004,300.004,000.004,160.004,160.00193,107
2026-07-294,150.004,250.003,985.004,015.004,015.00214,771
2026-07-284,250.004,260.004,120.004,145.004,145.00121,586
2026-07-274,205.004,355.004,205.004,245.004,245.0091,464
2026-07-244,250.004,315.004,175.004,190.004,190.0093,790
2026-07-234,180.004,290.004,180.004,290.004,290.0044,284
2026-07-224,185.004,270.004,175.004,175.004,175.0044,734
2026-07-214,140.004,280.004,115.004,170.004,170.0053,188
2026-07-204,165.004,375.004,085.004,180.004,180.00166,120
Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2019-12-27130.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.