Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 10,300.00 | 10,370.00 | 10,240.00 | 10,340.00 | 10,340.00 | 84,128 |
| 2023-11-13 | 10,430.00 | 10,480.00 | 10,220.00 | 10,220.00 | 10,220.00 | 88,969 |
| 2023-11-10 | 10,630.00 | 10,680.00 | 10,400.00 | 10,430.00 | 10,430.00 | 132,822 |
| 2023-11-09 | 10,860.00 | 10,960.00 | 10,220.00 | 10,740.00 | 10,740.00 | 175,899 |
| 2023-11-08 | 11,000.00 | 11,050.00 | 10,540.00 | 10,820.00 | 10,820.00 | 286,244 |
| 2023-11-07 | 10,890.00 | 10,900.00 | 10,420.00 | 10,640.00 | 10,640.00 | 170,130 |
| 2023-11-06 | 10,560.00 | 10,950.00 | 10,430.00 | 10,890.00 | 10,890.00 | 220,190 |
| 2023-11-03 | 10,250.00 | 10,420.00 | 10,150.00 | 10,400.00 | 10,400.00 | 74,416 |
| 2023-11-02 | 10,410.00 | 10,490.00 | 10,200.00 | 10,250.00 | 10,250.00 | 144,720 |
| 2023-11-01 | 10,550.00 | 10,570.00 | 10,360.00 | 10,440.00 | 10,440.00 | 61,956 |
| 2023-10-31 | 10,480.00 | 10,660.00 | 10,340.00 | 10,560.00 | 10,560.00 | 155,353 |
| 2023-10-30 | 10,090.00 | 10,500.00 | 10,060.00 | 10,430.00 | 10,430.00 | 175,758 |
| 2023-10-27 | 10,110.00 | 10,180.00 | 9,950.00 | 10,110.00 | 10,110.00 | 120,834 |
| 2023-10-26 | 10,000.00 | 10,130.00 | 9,910.00 | 9,930.00 | 9,930.00 | 98,015 |
| 2023-10-25 | 9,900.00 | 10,240.00 | 9,860.00 | 10,160.00 | 10,160.00 | 140,584 |
| 2023-10-24 | 9,670.00 | 9,860.00 | 9,530.00 | 9,800.00 | 9,800.00 | 92,266 |
| 2023-10-23 | 9,600.00 | 9,850.00 | 9,590.00 | 9,600.00 | 9,600.00 | 101,608 |
| 2023-10-20 | 9,700.00 | 9,830.00 | 9,390.00 | 9,730.00 | 9,730.00 | 172,455 |
| 2023-10-19 | 9,990.00 | 9,990.00 | 9,700.00 | 9,730.00 | 9,730.00 | 220,303 |
| 2023-10-18 | 10,110.00 | 10,150.00 | 9,960.00 | 10,080.00 | 10,080.00 | 93,423 |
| 2023-10-17 | 10,230.00 | 10,230.00 | 10,060.00 | 10,110.00 | 10,110.00 | 51,074 |
| 2023-10-16 | 10,160.00 | 10,170.00 | 10,000.00 | 10,050.00 | 10,050.00 | 168,434 |
| 2023-10-15 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 10,340.00 | 0 |
| 2023-10-13 | 10,620.00 | 10,620.00 | 10,200.00 | 10,340.00 | 10,340.00 | 130,679 |
| 2023-10-12 | 10,550.00 | 10,640.00 | 10,450.00 | 10,620.00 | 10,620.00 | 104,602 |
| 2023-10-11 | 10,420.00 | 10,550.00 | 10,420.00 | 10,440.00 | 10,440.00 | 86,592 |
| 2023-10-10 | 10,650.00 | 10,780.00 | 10,330.00 | 10,400.00 | 10,400.00 | 184,885 |
| 2023-10-09 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 10,910.00 | 0 |
| 2023-10-06 | 10,970.00 | 11,050.00 | 10,780.00 | 10,910.00 | 10,910.00 | 72,938 |
| 2023-10-05 | 11,100.00 | 11,160.00 | 10,810.00 | 10,830.00 | 10,830.00 | 84,107 |
| 2023-10-04 | 11,140.00 | 11,140.00 | 10,830.00 | 10,930.00 | 10,930.00 | 77,620 |
| 2023-10-03 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 11,140.00 | 0 |
| 2023-09-27 | 11,200.00 | 11,200.00 | 10,990.00 | 11,140.00 | 11,140.00 | 64,086 |
| 2023-09-26 | 11,210.00 | 11,590.00 | 11,050.00 | 11,220.00 | 11,220.00 | 149,757 |
| 2023-09-25 | 11,100.00 | 11,200.00 | 10,980.00 | 11,000.00 | 11,000.00 | 85,777 |
| 2023-09-22 | 11,200.00 | 11,250.00 | 10,950.00 | 11,100.00 | 11,100.00 | 130,221 |
| 2023-09-21 | 11,360.00 | 11,520.00 | 11,300.00 | 11,300.00 | 11,300.00 | 119,457 |
| 2023-09-20 | 11,470.00 | 11,500.00 | 11,300.00 | 11,380.00 | 11,380.00 | 118,107 |
| 2023-09-19 | 11,520.00 | 11,570.00 | 11,440.00 | 11,460.00 | 11,460.00 | 85,625 |
| 2023-09-18 | 11,680.00 | 11,680.00 | 11,510.00 | 11,510.00 | 11,510.00 | 131,045 |
| 2023-09-15 | 11,560.00 | 11,690.00 | 11,500.00 | 11,680.00 | 11,680.00 | 151,355 |
| 2023-09-14 | 11,730.00 | 11,820.00 | 11,460.00 | 11,560.00 | 11,560.00 | 202,218 |
| 2023-09-13 | 11,880.00 | 11,890.00 | 11,700.00 | 11,720.00 | 11,720.00 | 108,745 |
| 2023-09-12 | 11,880.00 | 12,040.00 | 11,880.00 | 11,890.00 | 11,890.00 | 80,955 |
| 2023-09-11 | 11,980.00 | 12,000.00 | 11,870.00 | 11,890.00 | 11,890.00 | 125,228 |
| 2023-09-08 | 11,880.00 | 12,020.00 | 11,820.00 | 11,980.00 | 11,980.00 | 141,119 |
| 2023-09-07 | 12,180.00 | 12,200.00 | 11,810.00 | 11,880.00 | 11,880.00 | 260,825 |
| 2023-09-06 | 12,500.00 | 12,500.00 | 12,210.00 | 12,210.00 | 12,210.00 | 283,028 |
| 2023-09-05 | 12,780.00 | 12,790.00 | 12,470.00 | 12,600.00 | 12,600.00 | 211,261 |
| 2023-09-04 | 12,920.00 | 12,920.00 | 12,800.00 | 12,820.00 | 12,820.00 | 94,891 |
| 2023-09-01 | 12,820.00 | 12,960.00 | 12,820.00 | 12,890.00 | 12,890.00 | 98,571 |
| 2023-08-31 | 12,890.00 | 12,970.00 | 12,800.00 | 12,960.00 | 12,960.00 | 155,004 |
| 2023-08-30 | 12,980.00 | 13,090.00 | 12,870.00 | 12,970.00 | 12,970.00 | 238,152 |
| 2023-08-29 | 12,890.00 | 12,940.00 | 12,860.00 | 12,870.00 | 12,870.00 | 117,307 |
| 2023-08-28 | 12,950.00 | 13,000.00 | 12,850.00 | 12,870.00 | 12,870.00 | 133,221 |
| 2023-08-25 | 12,770.00 | 12,900.00 | 12,770.00 | 12,880.00 | 12,880.00 | 109,369 |
| 2023-08-24 | 12,950.00 | 12,950.00 | 12,800.00 | 12,880.00 | 12,880.00 | 94,615 |
| 2023-08-23 | 13,100.00 | 13,100.00 | 12,820.00 | 12,830.00 | 12,830.00 | 113,008 |
| 2023-08-22 | 12,920.00 | 13,020.00 | 12,760.00 | 13,000.00 | 13,000.00 | 141,709 |
| 2023-08-21 | 12,980.00 | 13,130.00 | 12,900.00 | 12,920.00 | 12,920.00 | 139,176 |
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.