Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 14,250.00 | 14,950.00 | 14,200.00 | 14,650.00 | 14,650.00 | 2,131,405 |
| 2022-12-26 | 14,150.00 | 14,800.00 | 13,800.00 | 13,950.00 | 13,950.00 | 1,087,081 |
| 2022-12-25 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0 |
| 2022-12-23 | 13,650.00 | 14,200.00 | 13,500.00 | 13,900.00 | 13,900.00 | 1,025,271 |
| 2022-12-22 | 13,700.00 | 14,350.00 | 13,650.00 | 13,900.00 | 13,900.00 | 1,394,557 |
| 2022-12-21 | 13,300.00 | 13,600.00 | 13,000.00 | 13,500.00 | 13,500.00 | 688,063 |
| 2022-12-20 | 13,600.00 | 13,600.00 | 13,100.00 | 13,250.00 | 13,250.00 | 637,033 |
| 2022-12-19 | 13,200.00 | 13,800.00 | 12,900.00 | 13,700.00 | 13,700.00 | 894,969 |
| 2022-12-18 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 13,250.00 | 0 |
| 2022-12-16 | 13,250.00 | 13,500.00 | 13,100.00 | 13,250.00 | 13,250.00 | 910,960 |
| 2022-12-15 | 13,700.00 | 13,800.00 | 13,500.00 | 13,600.00 | 13,600.00 | 619,096 |
| 2022-12-14 | 14,050.00 | 14,150.00 | 13,200.00 | 13,550.00 | 13,550.00 | 1,528,766 |
| 2022-12-13 | 14,050.00 | 14,650.00 | 13,900.00 | 14,050.00 | 14,050.00 | 1,344,659 |
| 2022-12-12 | 14,050.00 | 14,400.00 | 13,800.00 | 14,000.00 | 14,000.00 | 924,452 |
| 2022-12-11 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 0 |
| 2022-12-09 | 13,650.00 | 14,250.00 | 13,300.00 | 14,150.00 | 14,150.00 | 1,641,629 |
| 2022-12-08 | 13,300.00 | 13,800.00 | 12,600.00 | 13,750.00 | 13,750.00 | 2,259,510 |
| 2022-12-07 | 12,200.00 | 13,450.00 | 12,150.00 | 13,250.00 | 13,250.00 | 2,150,885 |
| 2022-12-06 | 12,450.00 | 12,800.00 | 12,150.00 | 12,300.00 | 12,300.00 | 1,315,151 |
| 2022-12-05 | 11,400.00 | 12,650.00 | 11,400.00 | 12,450.00 | 12,450.00 | 2,997,348 |
| 2022-12-02 | 11,550.00 | 11,850.00 | 11,200.00 | 11,250.00 | 11,250.00 | 651,113 |
| 2022-12-01 | 11,150.00 | 11,650.00 | 11,000.00 | 11,550.00 | 11,550.00 | 998,404 |
| 2022-11-30 | 10,850.00 | 11,000.00 | 10,600.00 | 10,950.00 | 10,950.00 | 796,053 |
| 2022-11-29 | 10,100.00 | 10,700.00 | 10,100.00 | 10,600.00 | 10,600.00 | 696,539 |
| 2022-11-28 | 10,600.00 | 10,600.00 | 10,050.00 | 10,250.00 | 10,250.00 | 698,975 |
| 2022-11-27 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 10,550.00 | 0 |
| 2022-11-25 | 10,500.00 | 11,000.00 | 10,400.00 | 10,550.00 | 10,550.00 | 1,193,273 |
| 2022-11-24 | 10,050.00 | 10,500.00 | 9,950.00 | 10,400.00 | 10,400.00 | 1,381,398 |
| 2022-11-23 | 10,100.00 | 10,400.00 | 9,780.00 | 10,200.00 | 10,200.00 | 1,195,584 |
| 2022-11-22 | 8,770.00 | 10,250.00 | 8,740.00 | 9,980.00 | 9,980.00 | 7,830,584 |
| 2022-11-21 | 11,650.00 | 11,800.00 | 11,100.00 | 11,250.00 | 11,250.00 | 214,050 |
| 2022-11-18 | 11,600.00 | 12,050.00 | 11,600.00 | 11,650.00 | 11,650.00 | 285,339 |
| 2022-11-17 | 11,600.00 | 12,050.00 | 11,550.00 | 11,600.00 | 11,600.00 | 113,683 |
| 2022-11-16 | 11,550.00 | 12,000.00 | 11,500.00 | 11,800.00 | 11,800.00 | 283,425 |
| 2022-11-15 | 11,600.00 | 11,750.00 | 11,450.00 | 11,550.00 | 11,550.00 | 173,228 |
| 2022-11-14 | 11,800.00 | 12,350.00 | 11,600.00 | 11,700.00 | 11,700.00 | 406,716 |
| 2022-11-11 | 10,950.00 | 12,050.00 | 10,700.00 | 11,750.00 | 11,750.00 | 729,643 |
| 2022-11-10 | 10,550.00 | 10,800.00 | 10,300.00 | 10,550.00 | 10,550.00 | 127,618 |
| 2022-11-09 | 10,600.00 | 10,950.00 | 10,500.00 | 10,650.00 | 10,650.00 | 400,813 |
| 2022-11-08 | 10,650.00 | 10,800.00 | 10,500.00 | 10,500.00 | 10,500.00 | 210,798 |
| 2022-11-07 | 10,250.00 | 10,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | 306,116 |
| 2022-11-06 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 10,250.00 | 0 |
| 2022-11-04 | 10,050.00 | 10,300.00 | 9,990.00 | 10,250.00 | 10,250.00 | 247,973 |
| 2022-11-03 | 10,000.00 | 10,300.00 | 10,000.00 | 10,100.00 | 10,100.00 | 168,911 |
| 2022-11-02 | 10,200.00 | 10,350.00 | 10,050.00 | 10,200.00 | 10,200.00 | 179,620 |
| 2022-11-01 | 9,850.00 | 10,200.00 | 9,700.00 | 10,200.00 | 10,200.00 | 365,418 |
| 2022-10-31 | 10,350.00 | 10,350.00 | 9,940.00 | 9,970.00 | 9,970.00 | 318,587 |
| 2022-10-28 | 10,100.00 | 10,350.00 | 10,050.00 | 10,150.00 | 10,150.00 | 181,499 |
| 2022-10-27 | 10,100.00 | 10,250.00 | 10,050.00 | 10,150.00 | 10,150.00 | 185,826 |
| 2022-10-26 | 10,550.00 | 10,550.00 | 10,050.00 | 10,050.00 | 10,050.00 | 187,821 |
| 2022-10-25 | 10,650.00 | 10,650.00 | 10,250.00 | 10,350.00 | 10,350.00 | 165,292 |
| 2022-10-24 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 10,600.00 | 209,166 |
| 2022-10-23 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 10,450.00 | 0 |
| 2022-10-21 | 11,200.00 | 11,200.00 | 10,350.00 | 10,450.00 | 10,450.00 | 396,069 |
| 2022-10-20 | 11,400.00 | 11,450.00 | 11,100.00 | 11,200.00 | 11,200.00 | 172,405 |
| 2022-10-19 | 12,050.00 | 12,050.00 | 11,300.00 | 11,400.00 | 11,400.00 | 362,828 |
| 2022-10-18 | 12,200.00 | 12,300.00 | 11,700.00 | 11,800.00 | 11,800.00 | 282,323 |
| 2022-10-17 | 12,000.00 | 12,300.00 | 11,800.00 | 12,150.00 | 12,150.00 | 104,334 |
| 2022-10-16 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 0 |
| 2022-10-14 | 12,300.00 | 12,600.00 | 12,150.00 | 12,200.00 | 12,200.00 | 145,898 |
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.