Jeju Air Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	12,972.54	13,143.79	12,630.03	12,715.65	12,715.65	303,386
2022-07-25	12,929.72	13,100.98	12,801.28	12,972.54	12,972.54	94,647
2022-07-22	12,929.72	13,186.60	12,801.28	12,972.54	12,972.54	188,562
2022-07-21	12,929.72	13,015.35	12,758.47	12,929.72	12,929.72	204,009
2022-07-20	12,886.91	13,015.35	12,715.65	12,844.09	12,844.09	389,166
2022-07-19	12,972.54	12,972.54	12,630.03	12,672.84	12,672.84	250,389
2022-07-18	12,844.09	13,015.35	12,758.47	13,015.35	13,015.35	137,895
2022-07-15	12,972.54	13,015.35	12,544.40	12,844.09	12,844.09	127,254
2022-07-14	13,015.35	13,229.42	12,844.09	12,886.91	12,886.91	210,424
2022-07-13	12,630.03	13,357.86	12,630.03	13,100.98	13,100.98	492,726
2022-07-12	12,929.72	12,929.72	12,929.72	12,929.72	12,929.72	0
2022-07-11	13,357.86	13,357.86	12,844.09	12,929.72	12,929.72	268,480
2022-07-08	13,743.18	13,743.18	13,315.04	13,443.48	13,443.48	214,143
2022-07-07	13,614.74	13,700.37	13,357.86	13,700.37	13,700.37	181,459
2022-07-06	13,614.74	14,000.06	13,229.42	13,529.11	13,529.11	393,802
2022-07-05	12,972.54	13,529.11	12,844.09	13,315.04	13,315.04	251,975
2022-07-04	13,100.98	13,143.79	12,630.03	12,715.65	12,715.65	253,740
2022-07-03	15,300.00	15,300.00	15,300.00	15,300.00	15,300.00	0
2022-07-01	13,700.37	13,700.37	12,972.54	13,100.98	13,100.98	338,526
2022-06-30	13,700.37	13,743.18	13,400.67	13,743.18	13,743.18	227,172
2022-06-29	13,743.18	13,914.43	13,614.74	13,743.18	13,743.18	161,725
2022-06-28	13,871.62	14,000.06	13,657.55	14,000.06	14,000.06	208,780
2022-06-27	13,914.43	14,214.13	13,785.99	13,871.62	13,871.62	276,058
2022-06-26	16,000.00	16,000.00	16,000.00	16,000.00	16,000.00	0
2022-06-24	13,614.74	13,914.43	13,229.42	13,700.37	13,700.37	270,073
2022-06-23	14,128.50	14,256.94	13,357.86	13,443.48	13,443.48	384,229
2022-06-22	15,070.40	15,070.40	13,785.99	13,957.25	13,957.25	336,918
2022-06-21	14,899.15	15,070.40	14,385.38	14,941.96	14,941.96	208,657
2022-06-20	15,370.10	15,498.54	14,471.01	14,727.89	14,727.89	387,744
2022-06-17	14,471.01	15,241.66	14,385.38	14,984.78	14,984.78	428,702
2022-06-16	15,327.29	15,498.54	14,899.15	15,113.22	15,113.22	371,818
2022-06-15	15,584.17	15,755.42	14,513.83	14,813.52	14,813.52	620,019
2022-06-14	15,455.73	15,798.24	15,156.03	15,755.42	15,755.42	671,826
2022-06-13	16,440.44	16,740.13	15,755.42	16,097.93	16,097.93	795,106
2022-06-12	20,000.00	20,000.00	20,000.00	20,000.00	20,000.00	0
2022-06-10	17,896.10	17,938.92	17,082.64	17,125.46	17,125.46	528,270
2022-06-09	18,666.75	18,666.75	17,938.92	18,152.99	18,152.99	426,862
2022-06-08	19,266.14	19,308.96	18,966.45	18,966.45	18,966.45	252,419
2022-06-07	19,223.33	19,266.14	18,666.75	19,137.70	19,137.70	332,584
2022-06-06	22,300.00	22,300.00	22,300.00	22,300.00	22,300.00	0
2022-06-03	18,880.82	19,094.89	18,709.56	19,094.89	19,094.89	473,497
2022-06-02	18,452.68	18,838.00	18,195.80	18,538.31	18,538.31	375,223
2022-06-01	21,700.00	21,700.00	21,700.00	21,700.00	21,700.00	0
2022-05-31	18,452.68	18,581.12	17,938.92	18,581.12	18,581.12	428,900
2022-05-30	17,981.73	18,581.12	17,810.48	18,110.17	18,110.17	395,823
2022-05-27	16,440.44	18,024.54	16,354.81	17,724.85	17,724.85	635,926
2022-05-26	16,526.07	16,697.32	16,097.93	16,226.37	16,226.37	287,546
2022-05-25	16,997.02	17,082.64	16,354.81	16,483.25	16,483.25	438,356
2022-05-24	17,382.34	17,467.97	16,868.58	16,997.02	16,997.02	181,542
2022-05-23	17,682.04	17,724.85	17,125.46	17,425.15	17,425.15	360,443
2022-05-20	18,067.36	18,110.17	17,639.22	17,767.66	17,767.66	164,093
2022-05-19	17,168.27	18,152.99	17,039.83	18,024.54	18,024.54	213,447
2022-05-18	18,367.05	18,367.05	17,810.48	18,024.54	18,024.54	144,320
2022-05-17	17,724.85	17,938.92	17,467.97	17,896.10	17,896.10	175,807
2022-05-16	17,510.78	17,896.10	17,510.78	17,767.66	17,767.66	140,255
2022-05-13	17,125.46	17,553.60	17,125.46	17,510.78	17,510.78	146,248
2022-05-12	17,853.29	17,853.29	17,082.64	17,082.64	17,082.64	159,645
2022-05-11	17,810.48	18,067.36	17,553.60	17,981.73	17,981.73	169,902
2022-05-10	16,997.02	18,238.61	16,483.25	18,067.36	18,067.36	452,644
2022-05-09	17,080.89	17,497.49	16,914.24	16,914.24	16,914.24	146,155

← NewerPage 19 of 22 · 1,296 trading daysOlder →

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.