Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-18 | 12,700.00 | 13,000.00 | 12,640.00 | 12,990.00 | 12,990.00 | 203,007 |
| 2023-08-17 | 13,080.00 | 13,130.00 | 12,650.00 | 12,810.00 | 12,810.00 | 367,986 |
| 2023-08-16 | 13,750.00 | 13,750.00 | 13,220.00 | 13,230.00 | 13,230.00 | 315,333 |
| 2023-08-15 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2023-08-14 | 13,440.00 | 13,960.00 | 13,340.00 | 13,750.00 | 13,750.00 | 875,691 |
| 2023-08-13 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 13,270.00 | 0 |
| 2023-08-11 | 13,700.00 | 13,700.00 | 13,210.00 | 13,270.00 | 13,270.00 | 561,015 |
| 2023-08-10 | 13,790.00 | 13,790.00 | 13,100.00 | 13,490.00 | 13,490.00 | 1,165,689 |
| 2023-08-09 | 13,270.00 | 13,340.00 | 12,960.00 | 13,020.00 | 13,020.00 | 240,153 |
| 2023-08-08 | 13,110.00 | 13,560.00 | 12,990.00 | 13,210.00 | 13,210.00 | 339,304 |
| 2023-08-07 | 12,940.00 | 13,160.00 | 12,900.00 | 13,080.00 | 13,080.00 | 109,242 |
| 2023-08-06 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-08-04 | 13,000.00 | 13,040.00 | 12,860.00 | 13,000.00 | 13,000.00 | 115,215 |
| 2023-08-03 | 13,050.00 | 13,060.00 | 12,860.00 | 12,890.00 | 12,890.00 | 287,843 |
| 2023-08-02 | 13,180.00 | 13,340.00 | 13,030.00 | 13,060.00 | 13,060.00 | 289,907 |
| 2023-08-01 | 13,060.00 | 13,230.00 | 12,870.00 | 13,160.00 | 13,160.00 | 236,300 |
| 2023-07-31 | 13,140.00 | 13,140.00 | 12,890.00 | 13,060.00 | 13,060.00 | 314,434 |
| 2023-07-30 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | 13,110.00 | 0 |
| 2023-07-28 | 13,050.00 | 13,110.00 | 12,860.00 | 13,110.00 | 13,110.00 | 272,989 |
| 2023-07-27 | 12,970.00 | 13,270.00 | 12,880.00 | 13,000.00 | 13,000.00 | 439,783 |
| 2023-07-26 | 13,160.00 | 13,340.00 | 12,790.00 | 12,960.00 | 12,960.00 | 454,147 |
| 2023-07-25 | 13,960.00 | 13,980.00 | 12,990.00 | 13,110.00 | 13,110.00 | 904,529 |
| 2023-07-24 | 14,570.00 | 14,570.00 | 13,810.00 | 13,960.00 | 13,960.00 | 472,510 |
| 2023-07-23 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 14,580.00 | 0 |
| 2023-07-21 | 14,880.00 | 14,880.00 | 14,560.00 | 14,580.00 | 14,580.00 | 175,500 |
| 2023-07-20 | 14,510.00 | 14,880.00 | 14,400.00 | 14,820.00 | 14,820.00 | 394,964 |
| 2023-07-19 | 14,470.00 | 14,690.00 | 14,430.00 | 14,490.00 | 14,490.00 | 195,860 |
| 2023-07-18 | 14,470.00 | 14,700.00 | 14,290.00 | 14,430.00 | 14,430.00 | 300,976 |
| 2023-07-17 | 14,790.00 | 14,790.00 | 14,290.00 | 14,510.00 | 14,510.00 | 309,420 |
| 2023-07-14 | 14,850.00 | 14,850.00 | 14,430.00 | 14,700.00 | 14,700.00 | 490,911 |
| 2023-07-13 | 15,500.00 | 15,500.00 | 14,700.00 | 14,730.00 | 14,730.00 | 1,105,501 |
| 2023-07-12 | 15,000.00 | 15,420.00 | 14,890.00 | 15,420.00 | 15,420.00 | 627,032 |
| 2023-07-11 | 14,960.00 | 14,960.00 | 14,660.00 | 14,850.00 | 14,850.00 | 163,558 |
| 2023-07-10 | 14,720.00 | 14,900.00 | 14,630.00 | 14,750.00 | 14,750.00 | 181,090 |
| 2023-07-07 | 15,150.00 | 15,160.00 | 14,510.00 | 14,840.00 | 14,840.00 | 324,228 |
| 2023-07-06 | 15,220.00 | 15,220.00 | 14,900.00 | 15,100.00 | 15,100.00 | 208,290 |
| 2023-07-05 | 15,180.00 | 15,380.00 | 15,110.00 | 15,220.00 | 15,220.00 | 327,144 |
| 2023-07-04 | 15,190.00 | 15,190.00 | 14,750.00 | 15,100.00 | 15,100.00 | 315,793 |
| 2023-07-03 | 14,950.00 | 15,090.00 | 14,710.00 | 15,060.00 | 15,060.00 | 366,028 |
| 2023-06-30 | 15,030.00 | 15,260.00 | 14,860.00 | 14,860.00 | 14,860.00 | 374,254 |
| 2023-06-29 | 14,600.00 | 15,100.00 | 14,570.00 | 14,980.00 | 14,980.00 | 854,696 |
| 2023-06-28 | 14,510.00 | 14,850.00 | 14,360.00 | 14,380.00 | 14,380.00 | 437,258 |
| 2023-06-27 | 14,110.00 | 14,290.00 | 13,930.00 | 14,160.00 | 14,160.00 | 157,989 |
| 2023-06-26 | 14,200.00 | 14,350.00 | 13,860.00 | 14,110.00 | 14,110.00 | 186,382 |
| 2023-06-23 | 14,360.00 | 14,500.00 | 14,240.00 | 14,380.00 | 14,380.00 | 152,861 |
| 2023-06-22 | 14,130.00 | 14,650.00 | 13,940.00 | 14,360.00 | 14,360.00 | 393,836 |
| 2023-06-21 | 14,510.00 | 14,600.00 | 14,130.00 | 14,150.00 | 14,150.00 | 289,544 |
| 2023-06-20 | 14,740.00 | 14,940.00 | 14,480.00 | 14,610.00 | 14,610.00 | 420,473 |
| 2023-06-19 | 14,760.00 | 14,900.00 | 14,420.00 | 14,680.00 | 14,680.00 | 469,270 |
| 2023-06-16 | 13,930.00 | 14,670.00 | 13,930.00 | 14,630.00 | 14,630.00 | 1,305,813 |
| 2023-06-15 | 13,850.00 | 13,990.00 | 13,500.00 | 13,740.00 | 13,740.00 | 580,104 |
| 2023-06-14 | 13,160.00 | 13,990.00 | 13,160.00 | 13,830.00 | 13,830.00 | 1,264,738 |
| 2023-06-13 | 12,750.00 | 13,090.00 | 12,750.00 | 13,090.00 | 13,090.00 | 427,046 |
| 2023-06-12 | 12,990.00 | 13,000.00 | 12,710.00 | 12,750.00 | 12,750.00 | 304,534 |
| 2023-06-11 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 0 |
| 2023-06-09 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | 183,653 |
| 2023-06-08 | 13,170.00 | 13,230.00 | 13,000.00 | 13,040.00 | 13,040.00 | 193,092 |
| 2023-06-07 | 13,180.00 | 13,290.00 | 13,170.00 | 13,210.00 | 13,210.00 | 163,293 |
| 2023-06-05 | 13,210.00 | 13,330.00 | 13,150.00 | 13,180.00 | 13,180.00 | 251,458 |
| 2023-06-02 | 13,320.00 | 13,330.00 | 13,100.00 | 13,180.00 | 13,180.00 | 192,966 |
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.