Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,800.00 | 10,900.00 | 10,700.00 | 10,840.00 | 10,840.00 | 90,416 |
| 2024-04-25 | 10,750.00 | 10,930.00 | 10,680.00 | 10,820.00 | 10,820.00 | 116,619 |
| 2024-04-24 | 10,780.00 | 10,810.00 | 10,710.00 | 10,770.00 | 10,770.00 | 62,766 |
| 2024-04-23 | 10,850.00 | 10,910.00 | 10,730.00 | 10,750.00 | 10,750.00 | 75,480 |
| 2024-04-22 | 10,740.00 | 10,940.00 | 10,740.00 | 10,850.00 | 10,850.00 | 70,010 |
| 2024-04-19 | 11,000.00 | 11,020.00 | 10,600.00 | 10,740.00 | 10,740.00 | 138,354 |
| 2024-04-18 | 10,860.00 | 11,090.00 | 10,780.00 | 10,990.00 | 10,990.00 | 188,577 |
| 2024-04-17 | 10,740.00 | 10,760.00 | 10,520.00 | 10,520.00 | 10,520.00 | 78,311 |
| 2024-04-16 | 10,700.00 | 10,790.00 | 10,430.00 | 10,550.00 | 10,550.00 | 153,115 |
| 2024-04-15 | 10,800.00 | 10,980.00 | 10,650.00 | 10,800.00 | 10,800.00 | 149,708 |
| 2024-04-12 | 11,310.00 | 11,440.00 | 11,030.00 | 11,090.00 | 11,090.00 | 124,816 |
| 2024-04-11 | 10,950.00 | 11,250.00 | 10,790.00 | 11,210.00 | 11,210.00 | 138,515 |
| 2024-04-09 | 10,980.00 | 11,300.00 | 10,890.00 | 10,990.00 | 10,990.00 | 96,594 |
| 2024-04-08 | 11,080.00 | 11,100.00 | 10,830.00 | 10,880.00 | 10,880.00 | 179,824 |
| 2024-04-05 | 11,100.00 | 11,180.00 | 10,940.00 | 11,060.00 | 11,060.00 | 95,245 |
| 2024-04-04 | 11,180.00 | 11,230.00 | 11,020.00 | 11,150.00 | 11,150.00 | 119,636 |
| 2024-04-03 | 11,400.00 | 11,400.00 | 11,100.00 | 11,180.00 | 11,180.00 | 112,634 |
| 2024-04-02 | 11,540.00 | 11,540.00 | 11,300.00 | 11,390.00 | 11,390.00 | 155,985 |
| 2024-04-01 | 11,060.00 | 11,550.00 | 11,010.00 | 11,540.00 | 11,540.00 | 483,890 |
| 2024-03-29 | 11,320.00 | 11,320.00 | 11,050.00 | 11,060.00 | 11,060.00 | 169,888 |
| 2024-03-28 | 10,910.00 | 11,300.00 | 10,910.00 | 11,230.00 | 11,230.00 | 363,691 |
| 2024-03-27 | 10,910.00 | 10,950.00 | 10,790.00 | 10,890.00 | 10,890.00 | 131,888 |
| 2024-03-26 | 10,790.00 | 10,980.00 | 10,710.00 | 10,880.00 | 10,880.00 | 156,283 |
| 2024-03-25 | 10,860.00 | 10,930.00 | 10,700.00 | 10,790.00 | 10,790.00 | 117,980 |
| 2024-03-22 | 10,750.00 | 11,080.00 | 10,730.00 | 10,840.00 | 10,840.00 | 218,873 |
| 2024-03-21 | 10,800.00 | 10,820.00 | 10,690.00 | 10,700.00 | 10,700.00 | 124,722 |
| 2024-03-20 | 10,700.00 | 10,700.00 | 10,610.00 | 10,700.00 | 10,700.00 | 74,746 |
| 2024-03-19 | 10,670.00 | 10,790.00 | 10,610.00 | 10,650.00 | 10,650.00 | 80,012 |
| 2024-03-18 | 10,600.00 | 10,800.00 | 10,600.00 | 10,710.00 | 10,710.00 | 66,330 |
| 2024-03-15 | 10,820.00 | 10,840.00 | 10,630.00 | 10,690.00 | 10,690.00 | 138,073 |
| 2024-03-14 | 10,960.00 | 11,020.00 | 10,810.00 | 10,850.00 | 10,850.00 | 139,944 |
| 2024-03-13 | 10,830.00 | 11,060.00 | 10,810.00 | 10,900.00 | 10,900.00 | 102,473 |
| 2024-03-12 | 10,910.00 | 11,110.00 | 10,820.00 | 10,860.00 | 10,860.00 | 130,236 |
| 2024-03-11 | 10,810.00 | 10,880.00 | 10,760.00 | 10,860.00 | 10,860.00 | 101,365 |
| 2024-03-08 | 10,700.00 | 10,950.00 | 10,660.00 | 10,770.00 | 10,770.00 | 174,524 |
| 2024-03-07 | 10,670.00 | 10,780.00 | 10,630.00 | 10,640.00 | 10,640.00 | 142,582 |
| 2024-03-06 | 10,730.00 | 10,840.00 | 10,620.00 | 10,650.00 | 10,650.00 | 125,219 |
| 2024-03-05 | 10,810.00 | 10,880.00 | 10,650.00 | 10,720.00 | 10,720.00 | 167,943 |
| 2024-03-04 | 11,130.00 | 11,140.00 | 10,580.00 | 10,690.00 | 10,690.00 | 379,829 |
| 2024-02-29 | 11,190.00 | 11,200.00 | 11,050.00 | 11,130.00 | 11,130.00 | 141,954 |
| 2024-02-28 | 11,030.00 | 11,290.00 | 11,010.00 | 11,110.00 | 11,110.00 | 108,811 |
| 2024-02-27 | 11,150.00 | 11,220.00 | 11,020.00 | 11,020.00 | 11,020.00 | 94,044 |
| 2024-02-26 | 11,250.00 | 11,290.00 | 11,120.00 | 11,130.00 | 11,130.00 | 102,526 |
| 2024-02-25 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 11,240.00 | 0 |
| 2024-02-23 | 11,150.00 | 11,290.00 | 11,120.00 | 11,240.00 | 11,240.00 | 108,373 |
| 2024-02-22 | 11,400.00 | 11,420.00 | 11,120.00 | 11,160.00 | 11,160.00 | 359,823 |
| 2024-02-21 | 11,590.00 | 11,590.00 | 11,410.00 | 11,420.00 | 11,420.00 | 160,862 |
| 2024-02-20 | 11,540.00 | 11,630.00 | 11,480.00 | 11,550.00 | 11,550.00 | 140,074 |
| 2024-02-19 | 11,600.00 | 11,660.00 | 11,490.00 | 11,540.00 | 11,540.00 | 183,997 |
| 2024-02-18 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | 11,520.00 | 0 |
| 2024-02-16 | 11,500.00 | 11,570.00 | 11,470.00 | 11,520.00 | 11,520.00 | 124,973 |
| 2024-02-15 | 11,560.00 | 11,620.00 | 11,400.00 | 11,440.00 | 11,440.00 | 191,580 |
| 2024-02-14 | 11,500.00 | 11,580.00 | 11,400.00 | 11,530.00 | 11,530.00 | 206,426 |
| 2024-02-13 | 11,620.00 | 11,620.00 | 11,310.00 | 11,470.00 | 11,470.00 | 496,893 |
| 2024-02-12 | 11,620.00 | 11,620.00 | 11,620.00 | 11,620.00 | 11,620.00 | 0 |
| 2024-02-08 | 11,740.00 | 11,860.00 | 11,520.00 | 11,620.00 | 11,620.00 | 365,287 |
| 2024-02-07 | 12,540.00 | 12,650.00 | 11,640.00 | 11,720.00 | 11,720.00 | 888,820 |
| 2024-02-06 | 12,250.00 | 12,590.00 | 12,120.00 | 12,420.00 | 12,420.00 | 172,703 |
| 2024-02-05 | 12,350.00 | 12,410.00 | 12,050.00 | 12,250.00 | 12,250.00 | 124,289 |
| 2024-02-02 | 12,510.00 | 12,680.00 | 11,700.00 | 12,340.00 | 12,340.00 | 282,431 |
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.