Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 12,540.00 | 12,760.00 | 12,310.00 | 12,510.00 | 12,510.00 | 123,567 |
| 2024-01-31 | 12,780.00 | 12,780.00 | 12,300.00 | 12,420.00 | 12,420.00 | 281,189 |
| 2024-01-30 | 12,830.00 | 12,990.00 | 12,730.00 | 12,870.00 | 12,870.00 | 176,915 |
| 2024-01-29 | 12,900.00 | 12,900.00 | 12,710.00 | 12,820.00 | 12,820.00 | 173,482 |
| 2024-01-28 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0 |
| 2024-01-26 | 12,990.00 | 13,190.00 | 12,900.00 | 12,900.00 | 12,900.00 | 207,789 |
| 2024-01-25 | 13,090.00 | 13,170.00 | 12,920.00 | 13,010.00 | 13,010.00 | 149,653 |
| 2024-01-24 | 13,000.00 | 13,280.00 | 12,890.00 | 13,080.00 | 13,080.00 | 190,764 |
| 2024-01-23 | 13,150.00 | 13,320.00 | 12,900.00 | 12,920.00 | 12,920.00 | 201,419 |
| 2024-01-22 | 13,320.00 | 13,370.00 | 13,050.00 | 13,140.00 | 13,140.00 | 207,783 |
| 2024-01-19 | 13,580.00 | 13,580.00 | 13,200.00 | 13,420.00 | 13,420.00 | 345,650 |
| 2024-01-18 | 12,920.00 | 13,590.00 | 12,850.00 | 13,490.00 | 13,490.00 | 960,875 |
| 2024-01-17 | 12,910.00 | 13,100.00 | 12,700.00 | 12,710.00 | 12,710.00 | 291,720 |
| 2024-01-16 | 12,850.00 | 13,050.00 | 12,630.00 | 12,810.00 | 12,810.00 | 143,831 |
| 2024-01-15 | 13,230.00 | 13,360.00 | 12,790.00 | 12,810.00 | 12,810.00 | 116,326 |
| 2024-01-14 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 12,950.00 | 0 |
| 2024-01-12 | 12,950.00 | 13,170.00 | 12,740.00 | 12,950.00 | 12,950.00 | 181,537 |
| 2024-01-11 | 13,050.00 | 13,250.00 | 12,750.00 | 12,910.00 | 12,910.00 | 246,827 |
| 2024-01-10 | 13,070.00 | 13,140.00 | 12,810.00 | 13,030.00 | 13,030.00 | 324,094 |
| 2024-01-09 | 12,350.00 | 13,080.00 | 12,350.00 | 13,070.00 | 13,070.00 | 821,186 |
| 2024-01-08 | 12,520.00 | 12,750.00 | 12,210.00 | 12,220.00 | 12,220.00 | 288,167 |
| 2024-01-07 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 12,430.00 | 0 |
| 2024-01-05 | 11,790.00 | 12,500.00 | 11,790.00 | 12,430.00 | 12,430.00 | 675,172 |
| 2024-01-04 | 11,830.00 | 11,920.00 | 11,740.00 | 11,780.00 | 11,780.00 | 112,290 |
| 2024-01-03 | 11,850.00 | 12,000.00 | 11,650.00 | 11,980.00 | 11,980.00 | 185,712 |
| 2024-01-02 | 11,770.00 | 11,930.00 | 11,710.00 | 11,860.00 | 11,860.00 | 153,105 |
| 2023-12-28 | 11,550.00 | 11,780.00 | 11,500.00 | 11,730.00 | 11,730.00 | 82,062 |
| 2023-12-27 | 11,570.00 | 11,610.00 | 11,460.00 | 11,550.00 | 11,550.00 | 87,504 |
| 2023-12-26 | 11,650.00 | 11,710.00 | 11,490.00 | 11,620.00 | 11,620.00 | 63,249 |
| 2023-12-25 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 11,640.00 | 0 |
| 2023-12-22 | 11,630.00 | 11,720.00 | 11,560.00 | 11,640.00 | 11,640.00 | 72,754 |
| 2023-12-21 | 11,740.00 | 11,740.00 | 11,500.00 | 11,610.00 | 11,610.00 | 148,441 |
| 2023-12-20 | 11,690.00 | 11,830.00 | 11,640.00 | 11,740.00 | 11,740.00 | 121,262 |
| 2023-12-19 | 11,990.00 | 11,990.00 | 11,510.00 | 11,710.00 | 11,710.00 | 150,296 |
| 2023-12-18 | 12,140.00 | 12,140.00 | 11,840.00 | 12,000.00 | 12,000.00 | 136,406 |
| 2023-12-15 | 11,900.00 | 12,150.00 | 11,690.00 | 12,150.00 | 12,150.00 | 322,596 |
| 2023-12-14 | 12,080.00 | 12,100.00 | 11,760.00 | 11,840.00 | 11,840.00 | 366,946 |
| 2023-12-13 | 11,860.00 | 12,250.00 | 11,770.00 | 12,010.00 | 12,010.00 | 708,107 |
| 2023-12-12 | 11,300.00 | 11,790.00 | 11,250.00 | 11,730.00 | 11,730.00 | 306,428 |
| 2023-12-11 | 11,230.00 | 11,340.00 | 11,170.00 | 11,310.00 | 11,310.00 | 111,139 |
| 2023-12-10 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 11,200.00 | 0 |
| 2023-12-08 | 11,550.00 | 11,550.00 | 11,200.00 | 11,200.00 | 11,200.00 | 189,865 |
| 2023-12-07 | 11,250.00 | 11,900.00 | 11,140.00 | 11,240.00 | 11,240.00 | 766,532 |
| 2023-12-06 | 11,110.00 | 11,150.00 | 10,860.00 | 10,920.00 | 10,920.00 | 97,816 |
| 2023-12-05 | 11,450.00 | 11,490.00 | 11,020.00 | 11,040.00 | 11,040.00 | 183,928 |
| 2023-12-04 | 10,890.00 | 11,440.00 | 10,890.00 | 11,370.00 | 11,370.00 | 305,427 |
| 2023-12-01 | 10,840.00 | 11,170.00 | 10,840.00 | 10,950.00 | 10,950.00 | 163,122 |
| 2023-11-30 | 11,000.00 | 11,000.00 | 10,680.00 | 10,830.00 | 10,830.00 | 198,323 |
| 2023-11-29 | 11,070.00 | 11,070.00 | 10,800.00 | 11,000.00 | 11,000.00 | 120,853 |
| 2023-11-28 | 11,170.00 | 11,170.00 | 11,010.00 | 11,070.00 | 11,070.00 | 116,981 |
| 2023-11-27 | 11,100.00 | 11,180.00 | 10,920.00 | 11,170.00 | 11,170.00 | 156,738 |
| 2023-11-24 | 11,400.00 | 11,450.00 | 11,030.00 | 11,070.00 | 11,070.00 | 171,750 |
| 2023-11-23 | 11,460.00 | 11,640.00 | 11,320.00 | 11,400.00 | 11,400.00 | 149,250 |
| 2023-11-22 | 11,600.00 | 11,610.00 | 11,360.00 | 11,390.00 | 11,390.00 | 190,795 |
| 2023-11-21 | 11,630.00 | 11,790.00 | 11,410.00 | 11,730.00 | 11,730.00 | 248,551 |
| 2023-11-20 | 11,930.00 | 12,000.00 | 11,610.00 | 11,630.00 | 11,630.00 | 423,957 |
| 2023-11-19 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 11,950.00 | 0 |
| 2023-11-17 | 11,030.00 | 12,170.00 | 10,920.00 | 11,950.00 | 11,950.00 | 1,476,324 |
| 2023-11-16 | 10,450.00 | 10,960.00 | 10,450.00 | 10,820.00 | 10,820.00 | 198,406 |
| 2023-11-15 | 10,500.00 | 10,630.00 | 10,430.00 | 10,520.00 | 10,520.00 | 109,405 |
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.