Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 11,900.00 | 12,500.00 | 11,400.00 | 12,200.00 | 12,200.00 | 398,945 |
| 2022-10-12 | 11,650.00 | 11,950.00 | 11,350.00 | 11,800.00 | 11,800.00 | 133,004 |
| 2022-10-11 | 12,200.00 | 12,200.00 | 11,600.00 | 11,650.00 | 11,650.00 | 147,312 |
| 2022-10-10 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 12,250.00 | 0 |
| 2022-10-07 | 12,250.00 | 12,400.00 | 12,000.00 | 12,250.00 | 12,250.00 | 114,600 |
| 2022-10-06 | 12,050.00 | 12,400.00 | 12,050.00 | 12,300.00 | 12,300.00 | 120,058 |
| 2022-10-05 | 12,550.00 | 12,700.00 | 12,100.00 | 12,200.00 | 12,200.00 | 217,244 |
| 2022-10-04 | 12,800.00 | 12,800.00 | 12,250.00 | 12,400.00 | 12,400.00 | 225,422 |
| 2022-09-30 | 12,500.00 | 12,800.00 | 11,950.00 | 12,800.00 | 12,800.00 | 427,694 |
| 2022-09-29 | 13,500.00 | 13,600.00 | 12,600.00 | 12,750.00 | 12,750.00 | 262,608 |
| 2022-09-28 | 14,100.00 | 14,150.00 | 13,100.00 | 13,200.00 | 13,200.00 | 195,452 |
| 2022-09-27 | 13,650.00 | 14,650.00 | 13,400.00 | 14,000.00 | 14,000.00 | 287,575 |
| 2022-09-26 | 13,950.00 | 14,200.00 | 13,300.00 | 13,650.00 | 13,650.00 | 472,668 |
| 2022-09-25 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0 |
| 2022-09-23 | 13,571.93 | 14,128.50 | 12,672.84 | 12,929.72 | 12,929.72 | 613,292 |
| 2022-09-22 | 13,357.86 | 13,529.11 | 13,100.98 | 13,400.67 | 13,400.67 | 206,018 |
| 2022-09-21 | 13,700.37 | 14,171.32 | 13,443.48 | 13,529.11 | 13,529.11 | 297,346 |
| 2022-09-20 | 13,186.60 | 13,700.37 | 13,100.98 | 13,700.37 | 13,700.37 | 471,341 |
| 2022-09-19 | 13,015.35 | 13,143.79 | 12,672.84 | 12,801.28 | 12,801.28 | 131,310 |
| 2022-09-18 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2022-09-16 | 13,272.23 | 13,357.86 | 12,844.09 | 13,015.35 | 13,015.35 | 230,482 |
| 2022-09-15 | 13,229.42 | 13,571.93 | 13,229.42 | 13,315.04 | 13,315.04 | 166,327 |
| 2022-09-14 | 12,972.54 | 13,400.67 | 12,801.28 | 13,229.42 | 13,229.42 | 170,612 |
| 2022-09-13 | 13,315.04 | 13,529.11 | 13,272.23 | 13,357.86 | 13,357.86 | 230,372 |
| 2022-09-12 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 0 |
| 2022-09-08 | 13,058.16 | 13,443.48 | 12,929.72 | 13,015.35 | 13,015.35 | 201,126 |
| 2022-09-07 | 13,100.98 | 13,100.98 | 12,587.21 | 12,844.09 | 12,844.09 | 318,554 |
| 2022-09-06 | 13,357.86 | 13,443.48 | 12,886.91 | 13,100.98 | 13,100.98 | 395,592 |
| 2022-09-05 | 13,529.11 | 13,871.62 | 13,357.86 | 13,529.11 | 13,529.11 | 225,418 |
| 2022-09-04 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 15,950.00 | 0 |
| 2022-09-02 | 13,614.74 | 13,957.25 | 13,357.86 | 13,657.55 | 13,657.55 | 334,663 |
| 2022-09-01 | 13,357.86 | 14,171.32 | 13,100.98 | 13,614.74 | 13,614.74 | 1,117,758 |
| 2022-08-31 | 12,715.65 | 13,529.11 | 12,672.84 | 13,400.67 | 13,400.67 | 991,298 |
| 2022-08-30 | 12,672.84 | 12,929.72 | 12,501.58 | 12,587.21 | 12,587.21 | 677,509 |
| 2022-08-29 | 12,458.77 | 13,058.16 | 11,987.82 | 12,715.65 | 12,715.65 | 1,422,215 |
| 2022-08-28 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 16,550.00 | 0 |
| 2022-08-26 | 14,556.64 | 14,941.96 | 14,128.50 | 14,171.32 | 14,171.32 | 233,646 |
| 2022-08-25 | 14,556.64 | 14,685.08 | 14,299.76 | 14,385.38 | 14,385.38 | 369,421 |
| 2022-08-24 | 13,357.86 | 14,385.38 | 13,315.04 | 14,342.57 | 14,342.57 | 511,568 |
| 2022-08-23 | 12,886.91 | 13,486.30 | 12,844.09 | 13,357.86 | 13,357.86 | 173,846 |
| 2022-08-22 | 13,400.67 | 13,443.48 | 13,143.79 | 13,272.23 | 13,272.23 | 181,553 |
| 2022-08-19 | 14,171.32 | 14,171.32 | 13,186.60 | 13,614.74 | 13,614.74 | 668,855 |
| 2022-08-18 | 14,085.69 | 14,299.76 | 13,828.81 | 14,171.32 | 14,171.32 | 115,184 |
| 2022-08-17 | 14,171.32 | 14,513.83 | 13,914.43 | 14,256.94 | 14,256.94 | 550,281 |
| 2022-08-16 | 13,571.93 | 14,085.69 | 13,571.93 | 14,000.06 | 14,000.06 | 392,766 |
| 2022-08-12 | 13,400.67 | 13,614.74 | 13,357.86 | 13,529.11 | 13,529.11 | 148,616 |
| 2022-08-11 | 13,229.42 | 13,486.30 | 13,143.79 | 13,443.48 | 13,443.48 | 167,482 |
| 2022-08-10 | 13,272.23 | 13,272.23 | 12,972.54 | 13,015.35 | 13,015.35 | 102,823 |
| 2022-08-09 | 13,486.30 | 13,529.11 | 13,143.79 | 13,272.23 | 13,272.23 | 127,592 |
| 2022-08-08 | 13,272.23 | 13,443.48 | 13,100.98 | 13,400.67 | 13,400.67 | 121,138 |
| 2022-08-07 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 0 |
| 2022-08-05 | 13,614.74 | 13,614.74 | 13,229.42 | 13,357.86 | 13,357.86 | 230,468 |
| 2022-08-04 | 13,229.42 | 13,571.93 | 13,186.60 | 13,486.30 | 13,486.30 | 531,859 |
| 2022-08-03 | 12,844.09 | 13,015.35 | 12,715.65 | 13,015.35 | 13,015.35 | 135,727 |
| 2022-08-02 | 12,972.54 | 13,015.35 | 12,758.47 | 12,758.47 | 12,758.47 | 97,902 |
| 2022-08-01 | 12,844.09 | 12,929.72 | 12,715.65 | 12,929.72 | 12,929.72 | 164,688 |
| 2022-07-29 | 12,587.21 | 12,844.09 | 12,544.40 | 12,844.09 | 12,844.09 | 159,178 |
| 2022-07-28 | 12,672.84 | 12,672.84 | 12,458.77 | 12,544.40 | 12,544.40 | 117,889 |
| 2022-07-27 | 12,715.65 | 12,715.65 | 12,373.14 | 12,501.58 | 12,501.59 | 270,182 |
| 2022-07-26 | 12,972.54 | 13,143.79 | 12,630.03 | 12,715.65 | 12,715.65 | 303,386 |
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.