Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 13,560.00 | 13,560.00 | 13,260.00 | 13,320.00 | 13,320.00 | 197,177 |
| 2023-05-31 | 13,000.00 | 13,570.00 | 12,990.00 | 13,570.00 | 13,570.00 | 310,164 |
| 2023-05-30 | 13,360.00 | 13,360.00 | 12,860.00 | 12,980.00 | 12,980.00 | 394,514 |
| 2023-05-26 | 13,550.00 | 13,550.00 | 13,330.00 | 13,360.00 | 13,360.00 | 225,500 |
| 2023-05-25 | 13,660.00 | 13,670.00 | 13,510.00 | 13,520.00 | 13,520.00 | 164,192 |
| 2023-05-24 | 13,750.00 | 13,780.00 | 13,600.00 | 13,650.00 | 13,650.00 | 182,132 |
| 2023-05-23 | 13,920.00 | 13,960.00 | 13,770.00 | 13,790.00 | 13,790.00 | 217,644 |
| 2023-05-22 | 13,550.00 | 13,870.00 | 13,510.00 | 13,860.00 | 13,860.00 | 239,294 |
| 2023-05-19 | 13,440.00 | 13,550.00 | 13,440.00 | 13,500.00 | 13,500.00 | 150,130 |
| 2023-05-18 | 13,700.00 | 13,700.00 | 13,390.00 | 13,440.00 | 13,440.00 | 242,313 |
| 2023-05-17 | 13,560.00 | 13,660.00 | 13,540.00 | 13,550.00 | 13,550.00 | 105,930 |
| 2023-05-16 | 13,630.00 | 13,670.00 | 13,530.00 | 13,560.00 | 13,560.00 | 119,292 |
| 2023-05-15 | 13,700.00 | 13,700.00 | 13,450.00 | 13,540.00 | 13,540.00 | 134,066 |
| 2023-05-12 | 14,010.00 | 14,020.00 | 13,550.00 | 13,580.00 | 13,580.00 | 290,514 |
| 2023-05-11 | 13,820.00 | 14,030.00 | 13,820.00 | 14,000.00 | 14,000.00 | 296,061 |
| 2023-05-10 | 14,280.00 | 14,280.00 | 13,630.00 | 13,780.00 | 13,780.00 | 730,051 |
| 2023-05-09 | 14,230.00 | 14,230.00 | 13,890.00 | 13,970.00 | 13,970.00 | 262,065 |
| 2023-05-08 | 14,310.00 | 14,310.00 | 14,070.00 | 14,110.00 | 14,110.00 | 151,625 |
| 2023-05-04 | 14,040.00 | 14,140.00 | 13,950.00 | 14,140.00 | 14,140.00 | 120,949 |
| 2023-05-03 | 14,210.00 | 14,210.00 | 13,970.00 | 14,010.00 | 14,010.00 | 161,504 |
| 2023-05-02 | 14,200.00 | 14,270.00 | 14,070.00 | 14,130.00 | 14,130.00 | 180,108 |
| 2023-04-28 | 14,040.00 | 14,160.00 | 13,970.00 | 14,070.00 | 14,070.00 | 156,117 |
| 2023-04-27 | 14,130.00 | 14,190.00 | 13,920.00 | 14,030.00 | 14,030.00 | 213,840 |
| 2023-04-26 | 14,090.00 | 14,250.00 | 13,850.00 | 14,000.00 | 14,000.00 | 215,026 |
| 2023-04-25 | 14,230.00 | 14,510.00 | 14,000.00 | 14,090.00 | 14,090.00 | 290,056 |
| 2023-04-24 | 14,610.00 | 14,700.00 | 14,240.00 | 14,270.00 | 14,270.00 | 296,119 |
| 2023-04-23 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 14,720.00 | 0 |
| 2023-04-21 | 15,080.00 | 15,130.00 | 14,700.00 | 14,720.00 | 14,720.00 | 416,811 |
| 2023-04-20 | 15,160.00 | 15,500.00 | 15,030.00 | 15,140.00 | 15,140.00 | 555,496 |
| 2023-04-19 | 15,450.00 | 15,460.00 | 15,100.00 | 15,150.00 | 15,150.00 | 379,798 |
| 2023-04-18 | 15,100.00 | 15,430.00 | 14,910.00 | 15,400.00 | 15,400.00 | 584,887 |
| 2023-04-17 | 14,810.00 | 15,170.00 | 14,600.00 | 15,030.00 | 15,030.00 | 336,410 |
| 2023-04-16 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 0 |
| 2023-04-14 | 14,640.00 | 14,840.00 | 14,630.00 | 14,800.00 | 14,800.00 | 203,091 |
| 2023-04-13 | 14,950.00 | 14,950.00 | 14,550.00 | 14,580.00 | 14,580.00 | 491,476 |
| 2023-04-12 | 15,120.00 | 15,130.00 | 14,900.00 | 14,950.00 | 14,950.00 | 376,906 |
| 2023-04-11 | 15,200.00 | 15,200.00 | 14,900.00 | 15,120.00 | 15,120.00 | 320,426 |
| 2023-04-10 | 15,240.00 | 15,240.00 | 15,010.00 | 15,080.00 | 15,080.00 | 253,523 |
| 2023-04-09 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 15,040.00 | 0 |
| 2023-04-07 | 15,160.00 | 15,180.00 | 15,000.00 | 15,040.00 | 15,040.00 | 251,442 |
| 2023-04-06 | 15,140.00 | 15,180.00 | 14,980.00 | 15,110.00 | 15,110.00 | 195,741 |
| 2023-04-05 | 15,310.00 | 15,470.00 | 15,020.00 | 15,140.00 | 15,140.00 | 358,170 |
| 2023-04-04 | 15,690.00 | 15,700.00 | 15,200.00 | 15,300.00 | 15,300.00 | 474,955 |
| 2023-04-03 | 15,810.00 | 16,090.00 | 15,750.00 | 15,790.00 | 15,790.00 | 199,678 |
| 2023-04-02 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0 |
| 2023-03-31 | 16,160.00 | 16,160.00 | 15,750.00 | 15,800.00 | 15,800.00 | 384,815 |
| 2023-03-30 | 16,230.00 | 16,400.00 | 15,910.00 | 16,150.00 | 16,150.00 | 429,697 |
| 2023-03-29 | 15,260.00 | 16,180.00 | 15,210.00 | 16,090.00 | 16,090.00 | 984,470 |
| 2023-03-28 | 15,000.00 | 15,200.00 | 14,980.00 | 15,170.00 | 15,170.00 | 160,213 |
| 2023-03-27 | 15,470.00 | 15,470.00 | 14,880.00 | 14,950.00 | 14,950.00 | 291,355 |
| 2023-03-26 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0 |
| 2023-03-24 | 15,140.00 | 15,530.00 | 14,840.00 | 15,400.00 | 15,400.00 | 403,025 |
| 2023-03-23 | 14,220.00 | 15,170.00 | 14,220.00 | 15,070.00 | 15,070.00 | 641,002 |
| 2023-03-22 | 14,800.00 | 14,870.00 | 14,270.00 | 14,370.00 | 14,370.00 | 268,219 |
| 2023-03-21 | 14,700.00 | 14,750.00 | 14,480.00 | 14,710.00 | 14,710.00 | 194,394 |
| 2023-03-20 | 14,780.00 | 15,230.00 | 14,400.00 | 14,480.00 | 14,480.00 | 362,987 |
| 2023-03-19 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 14,760.00 | 0 |
| 2023-03-17 | 14,190.00 | 14,760.00 | 14,010.00 | 14,760.00 | 14,760.00 | 1,127,782 |
| 2023-03-16 | 13,670.00 | 13,980.00 | 13,510.00 | 13,810.00 | 13,810.00 | 532,993 |
| 2023-03-15 | 14,170.00 | 14,530.00 | 13,940.00 | 14,050.00 | 14,050.00 | 306,175 |
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.