Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,930.00 | 10,070.00 | 9,820.00 | 9,860.00 | 9,860.00 | 153,375 |
| 2024-07-24 | 9,990.00 | 10,010.00 | 9,940.00 | 9,940.00 | 9,940.00 | 68,454 |
| 2024-07-23 | 9,960.00 | 10,030.00 | 9,940.00 | 9,990.00 | 9,990.00 | 47,776 |
| 2024-07-22 | 9,990.00 | 10,030.00 | 9,940.00 | 9,950.00 | 9,950.00 | 91,855 |
| 2024-07-19 | 10,120.00 | 10,120.00 | 9,980.00 | 10,010.00 | 10,010.00 | 94,108 |
| 2024-07-18 | 9,980.00 | 10,110.00 | 9,810.00 | 10,110.00 | 10,110.00 | 192,047 |
| 2024-07-17 | 10,100.00 | 10,110.00 | 10,000.00 | 10,020.00 | 10,020.00 | 99,932 |
| 2024-07-16 | 10,070.00 | 10,070.00 | 9,980.00 | 10,010.00 | 10,010.00 | 81,461 |
| 2024-07-15 | 10,080.00 | 10,100.00 | 10,020.00 | 10,070.00 | 10,070.00 | 69,192 |
| 2024-07-12 | 10,020.00 | 10,130.00 | 9,980.00 | 10,080.00 | 10,080.00 | 92,553 |
| 2024-07-11 | 10,040.00 | 10,040.00 | 9,970.00 | 9,980.00 | 9,980.00 | 119,116 |
| 2024-07-10 | 10,030.00 | 10,060.00 | 9,990.00 | 10,000.00 | 10,000.00 | 120,629 |
| 2024-07-09 | 10,050.00 | 10,080.00 | 10,000.00 | 10,050.00 | 10,050.00 | 78,219 |
| 2024-07-08 | 10,060.00 | 10,110.00 | 9,980.00 | 10,000.00 | 10,000.00 | 219,092 |
| 2024-07-05 | 10,060.00 | 10,120.00 | 9,990.00 | 10,060.00 | 10,060.00 | 100,828 |
| 2024-07-04 | 10,180.00 | 10,180.00 | 10,020.00 | 10,060.00 | 10,060.00 | 87,901 |
| 2024-07-03 | 10,240.00 | 10,330.00 | 10,070.00 | 10,100.00 | 10,100.00 | 142,082 |
| 2024-07-02 | 10,400.00 | 10,450.00 | 10,220.00 | 10,240.00 | 10,240.00 | 136,133 |
| 2024-07-01 | 10,390.00 | 10,590.00 | 10,310.00 | 10,420.00 | 10,420.00 | 168,605 |
| 2024-06-28 | 10,310.00 | 10,440.00 | 10,300.00 | 10,300.00 | 10,300.00 | 95,520 |
| 2024-06-27 | 10,410.00 | 10,470.00 | 10,270.00 | 10,300.00 | 10,300.00 | 174,444 |
| 2024-06-26 | 10,590.00 | 10,590.00 | 10,380.00 | 10,410.00 | 10,410.00 | 134,361 |
| 2024-06-25 | 10,480.00 | 10,600.00 | 10,410.00 | 10,570.00 | 10,570.00 | 111,416 |
| 2024-06-24 | 10,630.00 | 10,630.00 | 10,460.00 | 10,480.00 | 10,480.00 | 141,058 |
| 2024-06-21 | 10,640.00 | 10,680.00 | 10,550.00 | 10,640.00 | 10,640.00 | 96,994 |
| 2024-06-20 | 10,610.00 | 10,650.00 | 10,550.00 | 10,640.00 | 10,640.00 | 81,690 |
| 2024-06-19 | 10,590.00 | 10,630.00 | 10,540.00 | 10,620.00 | 10,620.00 | 101,680 |
| 2024-06-18 | 10,620.00 | 10,650.00 | 10,530.00 | 10,590.00 | 10,590.00 | 91,433 |
| 2024-06-17 | 10,650.00 | 10,720.00 | 10,600.00 | 10,620.00 | 10,620.00 | 137,305 |
| 2024-06-14 | 10,730.00 | 10,800.00 | 10,690.00 | 10,720.00 | 10,720.00 | 144,418 |
| 2024-06-13 | 10,790.00 | 10,900.00 | 10,770.00 | 10,810.00 | 10,810.00 | 119,410 |
| 2024-06-12 | 10,850.00 | 10,900.00 | 10,770.00 | 10,830.00 | 10,830.00 | 115,625 |
| 2024-06-11 | 11,050.00 | 11,080.00 | 10,820.00 | 10,840.00 | 10,840.00 | 150,117 |
| 2024-06-10 | 11,000.00 | 11,030.00 | 10,900.00 | 11,020.00 | 11,020.00 | 118,388 |
| 2024-06-07 | 10,900.00 | 11,070.00 | 10,860.00 | 11,010.00 | 11,010.00 | 143,649 |
| 2024-06-05 | 11,050.00 | 11,050.00 | 10,860.00 | 10,900.00 | 10,900.00 | 147,647 |
| 2024-06-04 | 10,970.00 | 11,140.00 | 10,850.00 | 11,020.00 | 11,020.00 | 167,593 |
| 2024-06-03 | 10,840.00 | 10,980.00 | 10,810.00 | 10,910.00 | 10,910.00 | 121,986 |
| 2024-05-31 | 10,640.00 | 10,840.00 | 10,630.00 | 10,840.00 | 10,840.00 | 91,242 |
| 2024-05-30 | 10,760.00 | 10,760.00 | 10,580.00 | 10,650.00 | 10,650.00 | 59,512 |
| 2024-05-29 | 10,920.00 | 10,920.00 | 10,720.00 | 10,760.00 | 10,760.00 | 141,986 |
| 2024-05-28 | 10,950.00 | 10,970.00 | 10,860.00 | 10,940.00 | 10,940.00 | 58,119 |
| 2024-05-27 | 10,970.00 | 10,980.00 | 10,830.00 | 10,950.00 | 10,950.00 | 103,024 |
| 2024-05-24 | 10,940.00 | 10,940.00 | 10,760.00 | 10,850.00 | 10,850.00 | 125,182 |
| 2024-05-23 | 10,870.00 | 10,990.00 | 10,790.00 | 10,930.00 | 10,930.00 | 59,581 |
| 2024-05-22 | 10,920.00 | 10,930.00 | 10,810.00 | 10,870.00 | 10,870.00 | 86,177 |
| 2024-05-21 | 11,000.00 | 11,000.00 | 10,900.00 | 10,930.00 | 10,930.00 | 78,115 |
| 2024-05-20 | 11,020.00 | 11,130.00 | 10,880.00 | 11,000.00 | 11,000.00 | 78,729 |
| 2024-05-17 | 11,080.00 | 11,100.00 | 11,000.00 | 11,020.00 | 11,020.00 | 91,710 |
| 2024-05-16 | 11,170.00 | 11,240.00 | 11,070.00 | 11,100.00 | 11,100.00 | 150,491 |
| 2024-05-14 | 11,250.00 | 11,250.00 | 11,100.00 | 11,170.00 | 11,170.00 | 134,004 |
| 2024-05-13 | 11,170.00 | 11,490.00 | 11,140.00 | 11,230.00 | 11,230.00 | 389,408 |
| 2024-05-10 | 11,230.00 | 11,230.00 | 11,050.00 | 11,090.00 | 11,090.00 | 207,083 |
| 2024-05-09 | 11,240.00 | 11,270.00 | 11,100.00 | 11,160.00 | 11,160.00 | 184,231 |
| 2024-05-08 | 11,400.00 | 11,450.00 | 11,010.00 | 11,140.00 | 11,140.00 | 297,219 |
| 2024-05-07 | 11,320.00 | 11,340.00 | 11,130.00 | 11,260.00 | 11,260.00 | 166,804 |
| 2024-05-03 | 11,320.00 | 11,320.00 | 11,100.00 | 11,270.00 | 11,270.00 | 138,928 |
| 2024-05-02 | 11,210.00 | 11,490.00 | 11,210.00 | 11,320.00 | 11,320.00 | 271,450 |
| 2024-04-30 | 11,220.00 | 11,310.00 | 11,070.00 | 11,180.00 | 11,180.00 | 171,141 |
| 2024-04-29 | 10,840.00 | 11,120.00 | 10,750.00 | 11,120.00 | 11,120.00 | 117,939 |
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.