Jeju Air Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-08 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 0 |
| 2022-05-06 | 17,467.97 | 18,067.36 | 17,467.97 | 18,067.36 | 18,067.36 | 299,412 |
| 2022-05-05 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0 |
| 2022-05-04 | 18,409.87 | 18,452.68 | 17,724.85 | 17,896.10 | 17,896.10 | 292,140 |
| 2022-05-03 | 18,623.94 | 18,795.19 | 18,238.61 | 18,281.43 | 18,281.43 | 167,272 |
| 2022-05-02 | 18,752.38 | 18,838.00 | 18,110.17 | 18,666.75 | 18,666.75 | 328,348 |
| 2022-04-29 | 18,452.68 | 19,052.07 | 18,238.61 | 18,966.45 | 18,966.45 | 288,042 |
| 2022-04-28 | 18,409.87 | 18,495.49 | 17,981.73 | 18,152.99 | 18,152.99 | 187,603 |
| 2022-04-27 | 18,152.99 | 18,538.31 | 17,938.92 | 18,238.61 | 18,238.61 | 276,269 |
| 2022-04-26 | 18,838.00 | 19,052.07 | 18,281.43 | 18,581.12 | 18,581.12 | 333,421 |
| 2022-04-25 | 18,923.63 | 19,137.70 | 18,752.38 | 18,795.19 | 18,795.19 | 241,643 |
| 2022-04-24 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 22,700.00 | 0 |
| 2022-04-22 | 19,993.97 | 20,079.60 | 19,009.26 | 19,437.39 | 19,437.39 | 303,908 |
| 2022-04-21 | 19,908.35 | 19,951.16 | 19,523.02 | 19,908.35 | 19,908.35 | 198,079 |
| 2022-04-20 | 20,079.60 | 20,250.86 | 19,308.96 | 19,908.35 | 19,908.35 | 368,071 |
| 2022-04-19 | 20,208.04 | 20,208.04 | 19,608.65 | 19,737.09 | 19,737.09 | 291,511 |
| 2022-04-18 | 20,807.43 | 20,807.43 | 20,208.04 | 20,250.86 | 20,250.86 | 228,717 |
| 2022-04-15 | 20,893.06 | 20,935.87 | 20,122.41 | 20,721.80 | 20,721.80 | 252,696 |
| 2022-04-14 | 21,107.13 | 21,321.20 | 20,550.55 | 20,721.80 | 20,721.80 | 423,056 |
| 2022-04-13 | 20,250.86 | 20,678.99 | 20,079.60 | 20,422.11 | 20,422.11 | 265,039 |
| 2022-04-12 | 19,865.53 | 20,507.74 | 19,779.90 | 20,507.74 | 20,507.74 | 362,732 |
| 2022-04-11 | 20,336.48 | 20,721.80 | 19,779.90 | 19,908.35 | 19,908.35 | 297,330 |
| 2022-04-10 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 23,950.00 | 0 |
| 2022-04-08 | 20,636.18 | 20,850.25 | 20,165.23 | 20,507.74 | 20,507.74 | 353,836 |
| 2022-04-07 | 20,464.92 | 20,978.69 | 20,208.04 | 20,935.87 | 20,935.87 | 518,939 |
| 2022-04-06 | 20,079.60 | 20,935.87 | 19,779.90 | 20,764.62 | 20,764.62 | 864,765 |
| 2022-04-05 | 20,379.29 | 20,721.80 | 19,779.90 | 20,250.86 | 20,250.86 | 752,848 |
| 2022-04-04 | 19,565.84 | 20,464.92 | 19,351.77 | 20,464.92 | 20,464.92 | 1,140,089 |
| 2022-04-03 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 0 |
| 2022-04-01 | 17,981.73 | 19,351.77 | 17,938.92 | 19,223.33 | 19,223.33 | 1,202,940 |
| 2022-03-31 | 17,810.48 | 18,024.54 | 17,724.85 | 17,896.10 | 17,896.10 | 89,173 |
| 2022-03-30 | 18,324.24 | 18,538.31 | 17,896.10 | 17,981.73 | 17,981.73 | 285,846 |
| 2022-03-29 | 17,810.48 | 18,067.36 | 17,553.60 | 18,067.36 | 18,067.36 | 336,230 |
| 2022-03-28 | 17,896.10 | 17,938.92 | 17,467.97 | 17,639.22 | 17,639.22 | 183,491 |
| 2022-03-25 | 18,024.54 | 18,024.54 | 17,553.60 | 17,682.04 | 17,682.04 | 211,759 |
| 2022-03-24 | 17,553.60 | 17,981.73 | 17,339.53 | 17,896.10 | 17,896.10 | 252,753 |
| 2022-03-23 | 18,110.17 | 18,110.17 | 17,724.85 | 17,853.29 | 17,853.29 | 213,525 |
| 2022-03-22 | 17,981.73 | 18,238.61 | 17,767.66 | 17,938.92 | 17,938.92 | 379,661 |
| 2022-03-21 | 18,666.75 | 18,666.75 | 18,666.75 | 18,666.75 | 18,666.75 | 0 |
| 2022-03-20 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 21,800.00 | 0 |
| 2022-03-18 | 18,666.75 | 18,752.38 | 18,238.61 | 18,666.75 | 18,666.75 | 293,756 |
| 2022-03-17 | 18,923.63 | 18,923.63 | 18,923.63 | 18,923.63 | 18,923.63 | 0 |
| 2022-03-16 | 19,266.14 | 19,308.96 | 18,538.31 | 18,923.63 | 18,923.63 | 860,511 |
| 2022-03-15 | 17,810.48 | 17,810.48 | 17,810.48 | 17,810.48 | 17,810.48 | 0 |
| 2022-03-14 | 17,896.10 | 17,896.10 | 17,168.27 | 17,810.48 | 17,810.48 | 290,179 |
| 2022-03-11 | 17,039.83 | 17,938.92 | 17,039.83 | 17,896.10 | 17,896.10 | 467,607 |
| 2022-03-10 | 15,626.98 | 15,626.98 | 15,626.98 | 15,626.98 | 15,626.98 | 0 |
| 2022-03-08 | 15,926.68 | 16,269.19 | 15,156.03 | 15,626.98 | 15,626.98 | 941,087 |
| 2022-03-07 | 16,782.95 | 16,954.20 | 16,354.81 | 16,697.32 | 16,697.32 | 354,768 |
| 2022-03-06 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0 |
| 2022-03-04 | 17,724.85 | 17,810.48 | 17,125.46 | 17,211.09 | 17,211.09 | 342,968 |
| 2022-03-03 | 17,596.41 | 17,853.29 | 17,211.09 | 17,853.29 | 17,853.29 | 239,918 |
| 2022-03-02 | 17,938.92 | 18,110.17 | 17,382.34 | 17,425.15 | 17,425.15 | 499,141 |
| 2022-03-01 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 0 |
| 2022-02-28 | 17,896.10 | 17,896.10 | 17,896.10 | 17,896.10 | 17,896.10 | 0 |
| 2022-02-27 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 0 |
| 2022-02-25 | 17,810.48 | 18,195.80 | 17,596.41 | 17,896.10 | 17,896.10 | 378,264 |
| 2022-02-24 | 17,810.48 | 18,067.36 | 17,339.53 | 17,510.78 | 17,510.78 | 459,717 |
| 2022-02-23 | 18,581.12 | 18,581.12 | 18,581.12 | 18,581.12 | 18,581.12 | 0 |
| 2022-02-22 | 18,581.12 | 18,581.12 | 18,581.12 | 18,581.12 | 18,581.12 | 0 |
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.