Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 4,245.00 | 4,255.00 | 4,180.00 | 4,195.00 | 4,195.00 | 121,157 |
| 2026-07-15 | 4,215.00 | 4,295.00 | 4,210.00 | 4,250.00 | 4,250.00 | 96,058 |
| 2026-07-14 | 4,300.00 | 4,300.00 | 4,180.00 | 4,200.00 | 4,200.00 | 120,239 |
| 2026-07-13 | 4,440.00 | 4,490.00 | 4,300.00 | 4,300.00 | 4,300.00 | 166,998 |
| 2026-07-10 | 4,320.00 | 4,520.00 | 4,320.00 | 4,435.00 | 4,435.00 | 122,889 |
| 2026-07-09 | 4,380.00 | 4,485.00 | 4,285.00 | 4,300.00 | 4,300.00 | 132,660 |
| 2026-07-08 | 4,530.00 | 4,550.00 | 4,355.00 | 4,400.00 | 4,400.00 | 233,978 |
| 2026-07-07 | 4,585.00 | 4,640.00 | 4,490.00 | 4,570.00 | 4,570.00 | 204,482 |
| 2026-07-06 | 4,595.00 | 4,640.00 | 4,505.00 | 4,585.00 | 4,585.00 | 94,333 |
| 2026-07-03 | 4,580.00 | 4,630.00 | 4,470.00 | 4,590.00 | 4,590.00 | 128,386 |
| 2026-07-02 | 4,620.00 | 4,740.00 | 4,540.00 | 4,570.00 | 4,570.00 | 189,966 |
| 2026-07-01 | 4,600.00 | 4,735.00 | 4,550.00 | 4,620.00 | 4,620.00 | 106,225 |
| 2026-06-30 | 4,675.00 | 4,700.00 | 4,570.00 | 4,600.00 | 4,600.00 | 83,533 |
| 2026-06-29 | 4,540.00 | 4,725.00 | 4,510.00 | 4,675.00 | 4,675.00 | 235,909 |
| 2026-06-26 | 4,590.00 | 4,650.00 | 4,325.00 | 4,540.00 | 4,540.00 | 363,878 |
| 2026-06-25 | 4,625.00 | 4,910.00 | 4,615.00 | 4,655.00 | 4,655.00 | 286,933 |
| 2026-06-24 | 4,545.00 | 4,670.00 | 4,460.00 | 4,580.00 | 4,580.00 | 185,114 |
| 2026-06-23 | 4,645.00 | 4,810.00 | 4,520.00 | 4,545.00 | 4,545.00 | 265,408 |
| 2026-06-22 | 4,760.00 | 4,770.00 | 4,620.00 | 4,640.00 | 4,640.00 | 295,647 |
| 2026-06-19 | 4,900.00 | 5,010.00 | 4,730.00 | 4,760.00 | 4,760.00 | 376,930 |
| 2026-06-18 | 5,050.00 | 5,050.00 | 4,865.00 | 4,890.00 | 4,890.00 | 404,194 |
| 2026-06-17 | 5,170.00 | 5,230.00 | 5,040.00 | 5,070.00 | 5,070.00 | 539,752 |
| 2026-06-16 | 5,150.00 | 5,260.00 | 5,010.00 | 5,120.00 | 5,120.00 | 879,740 |
| 2026-06-15 | 4,690.00 | 5,640.00 | 4,615.00 | 5,150.00 | 5,150.00 | 7,230,160 |
| 2026-06-12 | 4,400.00 | 4,505.00 | 4,335.00 | 4,340.00 | 4,340.00 | 227,345 |
| 2026-06-11 | 4,150.00 | 4,170.00 | 4,090.00 | 4,150.00 | 4,150.00 | 83,575 |
| 2026-06-10 | 4,255.00 | 4,345.00 | 4,160.00 | 4,170.00 | 4,170.00 | 1,061 |
| 2026-06-09 | 4,290.00 | 4,500.00 | 4,240.00 | 4,255.00 | 4,255.00 | 127,902 |
| 2026-06-08 | 4,310.00 | 4,405.00 | 4,165.00 | 4,180.00 | 4,180.00 | 311,544 |
| 2026-06-05 | 4,410.00 | 4,520.00 | 4,400.00 | 4,480.00 | 4,480.00 | 177,905 |
| 2026-06-04 | 4,460.00 | 4,510.00 | 4,400.00 | 4,410.00 | 4,410.00 | 214,184 |
| 2026-06-02 | 4,695.00 | 4,710.00 | 4,490.00 | 4,495.00 | 4,495.00 | 378,441 |
| 2026-06-01 | 4,860.00 | 4,860.00 | 4,695.00 | 4,695.00 | 4,695.00 | 393,410 |
| 2026-05-29 | 4,955.00 | 5,030.00 | 4,840.00 | 4,860.00 | 4,860.00 | 213,607 |
| 2026-05-28 | 5,000.00 | 5,070.00 | 4,895.00 | 4,955.00 | 4,955.00 | 223,863 |
| 2026-05-27 | 5,030.00 | 5,060.00 | 4,950.00 | 4,990.00 | 4,990.00 | 243,637 |
| 2026-05-26 | 5,220.00 | 5,390.00 | 5,050.00 | 5,070.00 | 5,070.00 | 433,497 |
| 2026-05-22 | 5,030.00 | 5,140.00 | 5,000.00 | 5,090.00 | 5,090.00 | 263,976 |
| 2026-05-21 | 4,790.00 | 5,040.00 | 4,780.00 | 4,970.00 | 4,970.00 | 372,971 |
| 2026-05-20 | 4,910.00 | 4,910.00 | 4,735.00 | 4,745.00 | 4,745.00 | 446,651 |
| 2026-05-19 | 4,920.00 | 5,020.00 | 4,885.00 | 4,910.00 | 4,910.00 | 345,295 |
| 2026-05-18 | 4,980.00 | 4,990.00 | 4,875.00 | 4,940.00 | 4,940.00 | 249,878 |
| 2026-05-15 | 5,110.00 | 5,150.00 | 4,960.00 | 4,980.00 | 4,980.00 | 449,389 |
| 2026-05-14 | 5,020.00 | 5,130.00 | 5,000.00 | 5,110.00 | 5,110.00 | 242,027 |
| 2026-05-13 | 5,020.00 | 5,100.00 | 4,960.00 | 5,020.00 | 5,020.00 | 296,252 |
| 2026-05-12 | 5,160.00 | 5,170.00 | 4,950.00 | 5,050.00 | 5,050.00 | 513,662 |
| 2026-05-11 | 5,520.00 | 5,520.00 | 5,130.00 | 5,160.00 | 5,160.00 | 645,737 |
| 2026-05-08 | 5,300.00 | 5,510.00 | 5,300.00 | 5,420.00 | 5,420.00 | 353,779 |
| 2026-05-07 | 5,630.00 | 5,630.00 | 5,300.00 | 5,420.00 | 5,420.00 | 707,720 |
| 2026-05-06 | 5,320.00 | 5,340.00 | 5,180.00 | 5,180.00 | 5,180.00 | 385,199 |
| 2026-05-04 | 5,330.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,320.00 | 291,753 |
| 2026-04-30 | 5,380.00 | 5,410.00 | 5,310.00 | 5,310.00 | 5,310.00 | 160,484 |
| 2026-04-29 | 5,300.00 | 5,510.00 | 5,300.00 | 5,380.00 | 5,380.00 | 315,442 |
| 2026-04-28 | 5,320.00 | 5,350.00 | 5,240.00 | 5,290.00 | 5,290.00 | 126,004 |
| 2026-04-27 | 5,370.00 | 5,400.00 | 5,290.00 | 5,320.00 | 5,320.00 | 230,253 |
| 2026-04-24 | 5,340.00 | 5,400.00 | 5,290.00 | 5,370.00 | 5,370.00 | 222,382 |
| 2026-04-23 | 5,440.00 | 5,500.00 | 5,330.00 | 5,370.00 | 5,370.00 | 290,665 |
| 2026-04-22 | 5,580.00 | 5,580.00 | 5,390.00 | 5,440.00 | 5,440.00 | 287,412 |
| 2026-04-21 | 5,480.00 | 5,640.00 | 5,480.00 | 5,610.00 | 5,610.00 | 275,690 |
| 2026-04-20 | 5,510.00 | 5,520.00 | 5,380.00 | 5,470.00 | 5,470.00 | 199,606 |
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.