Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 14,700.00 | 14,720.00 | 14,110.00 | 14,110.00 | 14,110.00 | 277,194 |
| 2023-03-13 | 14,890.00 | 14,900.00 | 14,380.00 | 14,730.00 | 14,730.00 | 477,197 |
| 2023-03-12 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 14,940.00 | 0 |
| 2023-03-10 | 15,100.00 | 15,160.00 | 14,920.00 | 14,940.00 | 14,940.00 | 239,333 |
| 2023-03-09 | 15,390.00 | 15,530.00 | 15,250.00 | 15,330.00 | 15,330.00 | 205,508 |
| 2023-03-08 | 15,470.00 | 15,560.00 | 15,110.00 | 15,230.00 | 15,230.00 | 372,529 |
| 2023-03-07 | 16,350.00 | 16,350.00 | 15,480.00 | 15,600.00 | 15,600.00 | 505,823 |
| 2023-03-06 | 16,190.00 | 16,270.00 | 15,880.00 | 16,200.00 | 16,200.00 | 298,817 |
| 2023-03-05 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 16,150.00 | 0 |
| 2023-03-03 | 16,250.00 | 16,380.00 | 15,990.00 | 16,150.00 | 16,150.00 | 313,856 |
| 2023-03-02 | 16,170.00 | 16,430.00 | 16,020.00 | 16,270.00 | 16,270.00 | 445,018 |
| 2023-03-01 | 16,080.00 | 16,080.00 | 16,080.00 | 16,080.00 | 16,080.00 | 0 |
| 2023-02-28 | 16,250.00 | 16,340.00 | 16,040.00 | 16,080.00 | 16,080.00 | 345,306 |
| 2023-02-27 | 15,560.00 | 16,230.00 | 15,440.00 | 16,180.00 | 16,180.00 | 450,366 |
| 2023-02-26 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | 15,680.00 | 0 |
| 2023-02-24 | 15,750.00 | 15,910.00 | 15,530.00 | 15,680.00 | 15,680.00 | 1,127 |
| 2023-02-23 | 15,900.00 | 16,040.00 | 15,650.00 | 15,720.00 | 15,720.00 | 1,574 |
| 2023-02-22 | 16,280.00 | 16,430.00 | 15,610.00 | 15,820.00 | 15,820.00 | 2,204 |
| 2023-02-21 | 16,890.00 | 16,890.00 | 16,530.00 | 16,600.00 | 16,600.00 | 1,657 |
| 2023-02-20 | 17,200.00 | 17,200.00 | 16,630.00 | 16,840.00 | 16,840.00 | 2,353 |
| 2023-02-19 | 17,080.00 | 17,080.00 | 17,080.00 | 17,080.00 | 17,080.00 | 0 |
| 2023-02-17 | 16,780.00 | 17,320.00 | 16,700.00 | 17,080.00 | 17,080.00 | 3,639 |
| 2023-02-16 | 16,530.00 | 16,920.00 | 16,530.00 | 16,900.00 | 16,900.00 | 1,369 |
| 2023-02-15 | 17,090.00 | 17,090.00 | 16,230.00 | 16,480.00 | 16,480.00 | 2,920 |
| 2023-02-14 | 16,750.00 | 17,100.00 | 16,640.00 | 16,930.00 | 16,930.00 | 2,709 |
| 2023-02-13 | 16,800.00 | 16,830.00 | 16,300.00 | 16,580.00 | 16,580.00 | 2,693 |
| 2023-02-12 | 16,790.00 | 16,790.00 | 16,790.00 | 16,790.00 | 16,790.00 | 0 |
| 2023-02-10 | 16,980.00 | 17,140.00 | 16,520.00 | 16,950.00 | 16,950.00 | 2,460 |
| 2023-02-09 | 16,950.00 | 17,080.00 | 16,750.00 | 17,000.00 | 17,000.00 | 1,643 |
| 2023-02-08 | 17,030.00 | 17,060.00 | 16,730.00 | 16,950.00 | 16,950.00 | 1,561 |
| 2023-02-07 | 16,890.00 | 17,000.00 | 16,640.00 | 16,980.00 | 16,980.00 | 10,499 |
| 2023-02-06 | 16,150.00 | 17,000.00 | 15,950.00 | 16,890.00 | 16,890.00 | 3,018 |
| 2023-02-05 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0 |
| 2023-02-03 | 16,590.00 | 16,600.00 | 15,760.00 | 16,160.00 | 16,160.00 | 4,146 |
| 2023-02-02 | 16,570.00 | 16,690.00 | 16,430.00 | 16,480.00 | 16,480.00 | 2,726 |
| 2023-02-01 | 16,390.00 | 16,480.00 | 16,150.00 | 16,480.00 | 16,480.00 | 3,113 |
| 2023-01-31 | 16,260.00 | 16,430.00 | 16,070.00 | 16,340.00 | 16,340.00 | 2,498 |
| 2023-01-30 | 16,070.00 | 16,390.00 | 16,070.00 | 16,070.00 | 16,070.00 | 3,555 |
| 2023-01-29 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 16,070.00 | 0 |
| 2023-01-27 | 16,070.00 | 16,260.00 | 15,810.00 | 16,070.00 | 16,070.00 | 1,039 |
| 2023-01-26 | 16,000.00 | 16,300.00 | 15,900.00 | 16,190.00 | 16,190.00 | 2,508 |
| 2023-01-25 | 16,820.00 | 16,900.00 | 15,850.00 | 16,750.00 | 16,750.00 | 7,140 |
| 2023-01-24 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 16,750.00 | 0 |
| 2023-01-20 | 16,350.00 | 16,950.00 | 16,100.00 | 16,750.00 | 16,750.00 | 661,493 |
| 2023-01-19 | 16,350.00 | 16,600.00 | 15,950.00 | 16,400.00 | 16,400.00 | 666,623 |
| 2023-01-18 | 15,700.00 | 16,400.00 | 15,450.00 | 16,350.00 | 16,350.00 | 1,123,313 |
| 2023-01-17 | 15,150.00 | 15,650.00 | 15,000.00 | 15,650.00 | 15,650.00 | 814,347 |
| 2023-01-16 | 14,900.00 | 15,150.00 | 14,750.00 | 15,050.00 | 15,050.00 | 471,611 |
| 2023-01-13 | 14,950.00 | 15,250.00 | 14,900.00 | 14,900.00 | 14,900.00 | 709,615 |
| 2023-01-12 | 14,550.00 | 14,750.00 | 14,050.00 | 14,700.00 | 14,700.00 | 997,238 |
| 2023-01-11 | 14,450.00 | 14,650.00 | 14,350.00 | 14,550.00 | 14,550.00 | 501,984 |
| 2023-01-10 | 14,550.00 | 14,950.00 | 14,200.00 | 14,500.00 | 14,500.00 | 804,965 |
| 2023-01-09 | 14,600.00 | 14,850.00 | 14,450.00 | 14,500.00 | 14,500.00 | 678,179 |
| 2023-01-06 | 14,400.00 | 14,700.00 | 14,300.00 | 14,400.00 | 14,400.00 | 313,764 |
| 2023-01-05 | 14,500.00 | 14,600.00 | 14,050.00 | 14,500.00 | 14,500.00 | 614,531 |
| 2023-01-04 | 14,600.00 | 14,900.00 | 14,150.00 | 14,300.00 | 14,300.00 | 797,370 |
| 2023-01-03 | 14,700.00 | 14,900.00 | 14,250.00 | 14,800.00 | 14,800.00 | 557,144 |
| 2023-01-02 | 14,350.00 | 14,750.00 | 13,600.00 | 14,700.00 | 14,700.00 | 1,122,919 |
| 2022-12-29 | 14,900.00 | 15,100.00 | 14,300.00 | 14,900.00 | 14,900.00 | 962,505 |
| 2022-12-28 | 14,650.00 | 15,400.00 | 14,500.00 | 15,250.00 | 15,250.00 | 1,205,480 |
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.