Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,750.00 | 5,890.00 | 5,480.00 | 5,560.00 | 5,560.00 | 1,172,040 |
| 2026-10-15 | 5,380.00 | 5,890.00 | 5,260.00 | 5,780.00 | 5,780.00 | 2,789,668 |
| 2026-10-14 | 4,520.00 | 5,710.00 | 4,455.00 | 5,560.00 | 5,560.00 | 4,516,662 |
| 2026-10-13 | 4,415.00 | 4,475.00 | 4,330.00 | 4,460.00 | 4,460.00 | 209,833 |
| 2026-10-12 | 4,500.00 | 4,520.00 | 4,375.00 | 4,415.00 | 4,415.00 | 219,402 |
| 2026-10-08 | 4,585.00 | 4,605.00 | 4,455.00 | 4,485.00 | 4,485.00 | 78,826 |
| 2026-10-07 | 4,455.00 | 4,635.00 | 4,455.00 | 4,585.00 | 4,585.00 | 236,855 |
| 2026-10-06 | 4,510.00 | 4,565.00 | 4,430.00 | 4,445.00 | 4,445.00 | 182,031 |
| 2026-10-02 | 4,575.00 | 4,575.00 | 4,475.00 | 4,485.00 | 4,485.00 | 159,020 |
| 2026-10-01 | 4,610.00 | 4,700.00 | 4,545.00 | 4,575.00 | 4,575.00 | 167,856 |
| 2026-09-30 | 4,695.00 | 4,730.00 | 4,605.00 | 4,660.00 | 4,660.00 | 154,790 |
| 2026-09-29 | 4,510.00 | 4,630.00 | 4,455.00 | 4,625.00 | 4,625.00 | 229,302 |
| 2026-09-28 | 4,515.00 | 4,600.00 | 4,410.00 | 4,510.00 | 4,510.00 | 141,699 |
| 2026-09-23 | 4,585.00 | 4,740.00 | 4,500.00 | 4,515.00 | 4,515.00 | 218,115 |
| 2026-09-22 | 4,365.00 | 4,680.00 | 4,340.00 | 4,585.00 | 4,585.00 | 460,238 |
| 2026-09-21 | 4,360.00 | 4,410.00 | 4,310.00 | 4,320.00 | 4,320.00 | 127,686 |
| 2026-09-18 | 4,695.00 | 4,695.00 | 4,345.00 | 4,345.00 | 4,345.00 | 754,562 |
| 2026-09-17 | 4,560.00 | 4,670.00 | 4,560.00 | 4,580.00 | 4,580.00 | 55,089 |
| 2026-09-16 | 4,700.00 | 4,730.00 | 4,540.00 | 4,590.00 | 4,590.00 | 164,046 |
| 2026-09-15 | 4,775.00 | 4,845.00 | 4,645.00 | 4,700.00 | 4,700.00 | 160,480 |
| 2026-09-14 | 4,735.00 | 4,885.00 | 4,670.00 | 4,845.00 | 4,845.00 | 220,535 |
| 2026-09-11 | 4,800.00 | 4,820.00 | 4,680.00 | 4,735.00 | 4,735.00 | 250,641 |
| 2026-09-10 | 4,850.00 | 4,925.00 | 4,765.00 | 4,905.00 | 4,905.00 | 170,683 |
| 2026-09-09 | 4,965.00 | 5,030.00 | 4,810.00 | 4,865.00 | 4,865.00 | 327,237 |
| 2026-09-08 | 4,655.00 | 4,975.00 | 4,630.00 | 4,970.00 | 4,970.00 | 687,730 |
| 2026-09-07 | 4,720.00 | 4,800.00 | 4,565.00 | 4,625.00 | 4,625.00 | 203,185 |
| 2026-09-04 | 4,460.00 | 4,795.00 | 4,405.00 | 4,715.00 | 4,715.00 | 371,455 |
| 2026-09-03 | 4,415.00 | 4,590.00 | 4,395.00 | 4,460.00 | 4,460.00 | 125,600 |
| 2026-09-02 | 4,415.00 | 4,470.00 | 4,370.00 | 4,395.00 | 4,395.00 | 85,055 |
| 2026-09-01 | 4,450.00 | 4,530.00 | 4,395.00 | 4,485.00 | 4,485.00 | 115,145 |
| 2026-08-31 | 4,560.00 | 4,560.00 | 4,410.00 | 4,480.00 | 4,480.00 | 98,412 |
| 2026-08-28 | 4,400.00 | 4,555.00 | 4,385.00 | 4,555.00 | 4,555.00 | 126,922 |
| 2026-08-27 | 4,510.00 | 4,555.00 | 4,420.00 | 4,430.00 | 4,430.00 | 134,712 |
| 2026-08-26 | 4,400.00 | 4,530.00 | 4,370.00 | 4,510.00 | 4,510.00 | 309,659 |
| 2026-08-25 | 4,275.00 | 4,335.00 | 4,065.00 | 4,315.00 | 4,315.00 | 129,159 |
| 2026-08-24 | 4,190.00 | 4,330.00 | 4,190.00 | 4,275.00 | 4,275.00 | 147,821 |
| 2026-08-21 | 4,170.00 | 4,200.00 | 4,060.00 | 4,190.00 | 4,190.00 | 73,034 |
| 2026-08-20 | 4,090.00 | 4,195.00 | 4,090.00 | 4,170.00 | 4,170.00 | 124,633 |
| 2026-08-19 | 4,130.00 | 4,130.00 | 4,035.00 | 4,045.00 | 4,045.00 | 138,665 |
| 2026-08-18 | 4,290.00 | 4,290.00 | 4,125.00 | 4,125.00 | 4,125.00 | 237,752 |
| 2026-08-14 | 4,320.00 | 4,320.00 | 4,260.00 | 4,290.00 | 4,290.00 | 70,436 |
| 2026-08-13 | 4,325.00 | 4,390.00 | 4,250.00 | 4,275.00 | 4,275.00 | 132,440 |
| 2026-08-12 | 4,315.00 | 4,370.00 | 4,300.00 | 4,320.00 | 4,320.00 | 119,590 |
| 2026-08-11 | 4,350.00 | 4,380.00 | 4,315.00 | 4,320.00 | 4,320.00 | 108,644 |
| 2026-08-10 | 4,450.00 | 4,450.00 | 4,355.00 | 4,395.00 | 4,395.00 | 116,737 |
| 2026-08-07 | 4,415.00 | 4,430.00 | 4,315.00 | 4,405.00 | 4,405.00 | 121,157 |
| 2026-08-06 | 4,400.00 | 4,430.00 | 4,320.00 | 4,415.00 | 4,415.00 | 290,025 |
| 2026-08-05 | 4,400.00 | 4,400.00 | 4,305.00 | 4,375.00 | 4,375.00 | 235,860 |
| 2026-08-04 | 4,230.00 | 4,365.00 | 4,230.00 | 4,260.00 | 4,260.00 | 168,964 |
| 2026-08-03 | 4,200.00 | 4,310.00 | 4,195.00 | 4,235.00 | 4,235.00 | 111,235 |
| 2026-07-31 | 4,190.00 | 4,260.00 | 4,090.00 | 4,195.00 | 4,195.00 | 132,131 |
| 2026-07-30 | 4,015.00 | 4,300.00 | 4,000.00 | 4,160.00 | 4,160.00 | 193,107 |
| 2026-07-29 | 4,150.00 | 4,250.00 | 3,985.00 | 4,015.00 | 4,015.00 | 214,771 |
| 2026-07-28 | 4,250.00 | 4,260.00 | 4,120.00 | 4,145.00 | 4,145.00 | 121,586 |
| 2026-07-27 | 4,205.00 | 4,355.00 | 4,205.00 | 4,245.00 | 4,245.00 | 91,464 |
| 2026-07-24 | 4,250.00 | 4,315.00 | 4,175.00 | 4,190.00 | 4,190.00 | 93,790 |
| 2026-07-23 | 4,180.00 | 4,290.00 | 4,180.00 | 4,290.00 | 4,290.00 | 44,284 |
| 2026-07-22 | 4,185.00 | 4,270.00 | 4,175.00 | 4,175.00 | 4,175.00 | 44,734 |
| 2026-07-21 | 4,140.00 | 4,280.00 | 4,115.00 | 4,170.00 | 4,170.00 | 53,188 |
| 2026-07-20 | 4,165.00 | 4,375.00 | 4,085.00 | 4,180.00 | 4,180.00 | 166,120 |
Page 1 of 22 · 1,294 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 130.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.